Moderna Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	169.00	171.99	160.82	167.32	167.32	21,244
2022-03-16	150.05	168.00	149.58	167.50	167.50	23,831
2022-03-15	151.42	157.53	141.99	147.28	147.28	18,828
2022-03-14	140.20	166.61	140.20	151.00	151.00	53,221
2022-03-11	138.78	145.75	138.78	139.51	139.51	6,570
2022-03-10	139.61	140.67	136.12	140.67	140.67	12,921
2022-03-09	131.00	143.53	129.28	142.70	142.70	13,343
2022-03-08	124.03	136.44	122.17	131.84	131.84	8,006
2022-03-07	133.43	138.33	126.82	129.92	129.92	7,400
2022-03-04	139.78	143.37	137.39	137.39	137.39	10,728
2022-03-03	145.71	148.81	140.27	142.22	142.22	4,016
2022-03-02	149.12	150.55	140.51	147.85	147.85	13,505
2022-03-01	154.43	156.38	149.80	149.83	149.83	9,773
2022-02-28	148.20	155.35	147.00	152.40	152.40	7,755
2022-02-25	148.77	156.50	147.04	148.81	148.81	111,432
2022-02-24	139.35	154.48	139.35	152.30	152.30	48,650
2022-02-23	145.99	145.99	135.60	137.78	137.78	107,315
2022-02-22	141.99	150.89	141.99	142.59	142.59	19,630
2022-02-18	146.81	150.99	141.51	145.17	145.17	7,269
2022-02-17	151.84	154.50	148.57	150.23	150.23	16,045
2022-02-16	151.97	152.33	144.70	149.29	149.29	12,538
2022-02-15	140.41	150.11	139.36	150.01	150.01	18,709
2022-02-14	158.93	158.93	138.17	140.12	140.12	36,983
2022-02-11	160.58	168.25	160.58	161.59	161.59	7,332
2022-02-10	162.83	168.49	157.59	164.67	164.67	6,838
2022-02-09	154.60	162.99	154.15	162.42	162.42	6,847
2022-02-08	157.00	157.00	147.67	152.79	152.79	13,997
2022-02-07	164.06	165.46	156.47	162.07	162.07	7,540
2022-02-04	166.94	167.00	160.50	163.48	163.48	175,932
2022-02-03	166.16	169.80	163.10	168.72	168.72	170,687
2022-02-02	173.30	176.20	163.75	166.85	166.85	253,941
2022-02-01	173.55	177.49	167.21	170.81	170.81	15,629
2022-01-31	160.85	168.95	154.64	167.98	167.98	14,343
2022-01-28	149.17	159.74	146.76	154.65	154.65	22,812
2022-01-27	157.86	157.86	146.80	150.00	150.00	21,829
2022-01-26	156.32	165.78	152.54	159.61	159.61	17,322
2022-01-25	152.96	168.17	150.00	156.08	156.08	21,797
2022-01-24	154.55	154.55	138.17	147.74	147.74	33,913
2022-01-21	164.83	170.00	158.90	159.84	159.84	31,224
2022-01-20	174.79	177.40	168.48	172.50	172.50	33,173
2022-01-19	180.20	191.00	175.90	176.04	176.04	33,555
2022-01-18	199.00	199.00	185.42	189.98	189.98	50,542
2022-01-14	207.55	212.30	198.49	204.10	204.10	32,016
2022-01-13	222.55	223.02	210.13	212.36	212.36	25,787
2022-01-12	222.65	228.33	218.76	222.50	222.50	18,519
2022-01-11	233.56	233.56	221.07	223.65	223.65	29,224
2022-01-10	211.88	241.96	207.87	233.40	233.40	57,371
2022-01-07	217.25	221.75	212.19	213.24	213.24	20,301
2022-01-06	216.25	222.16	205.58	218.70	218.70	28,498
2022-01-05	231.40	237.73	218.50	219.20	219.20	25,923
2022-01-04	236.20	239.16	225.23	231.28	231.28	384,051
2021-12-31	251.13	259.10	247.42	254.29	254.29	8,072
2021-12-30	245.50	254.37	243.00	251.38	251.38	9,567
2021-12-29	239.63	248.89	233.50	248.50	248.50	269,578
2021-12-24	249.99	249.99	249.99	249.99	249.99	5,980
2021-12-23	251.85	253.65	238.58	249.21	249.21	270,511
2021-12-22	267.93	268.14	245.51	246.36	246.36	346,483
2021-12-21	281.36	281.36	257.20	269.93	269.93	28,283
2021-12-20	289.20	321.50	276.75	282.75	282.75	35,183
2021-12-17	281.85	295.30	269.00	294.99	294.99	19,805

← NewerPage 20 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.