Moderna Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 286.40 | 286.98 | 277.62 | 280.41 | 280.41 | 170,606 |
| 2021-12-15 | 280.88 | 290.35 | 271.20 | 278.48 | 278.48 | 24,474 |
| 2021-12-14 | 269.60 | 276.06 | 257.55 | 273.71 | 273.71 | 10,557 |
| 2021-12-13 | 263.23 | 275.70 | 257.00 | 272.38 | 272.38 | 26,827 |
| 2021-12-10 | 261.93 | 261.93 | 233.51 | 259.16 | 259.16 | 56,337 |
| 2021-12-09 | 285.20 | 285.20 | 273.57 | 275.62 | 275.62 | 9,650 |
| 2021-12-08 | 274.60 | 288.88 | 273.00 | 287.17 | 287.17 | 14,012 |
| 2021-12-07 | 271.85 | 276.50 | 263.07 | 274.17 | 274.17 | 30,145 |
| 2021-12-06 | 285.37 | 285.37 | 256.73 | 258.13 | 258.13 | 75,355 |
| 2021-12-03 | 315.50 | 318.40 | 293.74 | 305.37 | 305.37 | 43,043 |
| 2021-12-02 | 306.03 | 318.50 | 291.11 | 297.78 | 297.78 | 42,269 |
| 2021-12-01 | 345.20 | 345.20 | 312.85 | 325.36 | 325.36 | 82,403 |
| 2021-11-30 | 359.45 | 359.45 | 337.66 | 354.92 | 354.92 | 84,585 |
| 2021-11-29 | 368.88 | 376.50 | 350.56 | 366.49 | 366.49 | 94,018 |
| 2021-11-26 | 295.04 | 350.13 | 295.04 | 329.63 | 329.63 | 193,869 |
| 2021-11-24 | 274.50 | 274.50 | 266.77 | 272.00 | 272.00 | 24,730 |
| 2021-11-23 | 281.22 | 281.22 | 269.21 | 274.63 | 274.63 | 21,076 |
| 2021-11-22 | 271.03 | 289.00 | 264.20 | 286.53 | 286.53 | 73,737 |
| 2021-11-19 | 258.19 | 274.45 | 258.19 | 267.81 | 267.81 | 56,869 |
| 2021-11-18 | 247.28 | 253.19 | 244.92 | 252.01 | 252.01 | 14,748 |
| 2021-11-17 | 233.86 | 248.62 | 233.86 | 247.08 | 247.08 | 82,078 |
| 2021-11-16 | 237.28 | 239.90 | 230.14 | 235.83 | 235.83 | 19,888 |
| 2021-11-15 | 228.45 | 235.62 | 225.63 | 233.40 | 233.40 | 14,814 |
| 2021-11-12 | 224.50 | 230.68 | 224.50 | 230.65 | 230.65 | 9,137 |
| 2021-11-11 | 224.18 | 232.03 | 221.66 | 223.73 | 223.73 | 18,126 |
| 2021-11-10 | 238.50 | 239.00 | 227.31 | 228.40 | 228.40 | 18,672 |
| 2021-11-09 | 241.85 | 250.47 | 232.52 | 243.17 | 243.17 | 22,153 |
| 2021-11-08 | 235.03 | 245.60 | 232.85 | 244.85 | 244.85 | 37,051 |
| 2021-11-05 | 240.00 | 266.62 | 211.01 | 231.94 | 231.94 | 172,599 |
| 2021-11-04 | 345.92 | 345.92 | 278.00 | 282.80 | 282.80 | 125,794 |
| 2021-11-03 | 350.81 | 350.81 | 336.55 | 343.83 | 343.83 | 25,661 |
| 2021-11-02 | 337.51 | 348.20 | 337.51 | 346.89 | 346.89 | 22,804 |
| 2021-11-01 | 337.32 | 337.32 | 320.50 | 337.08 | 337.08 | 23,652 |
| 2021-10-29 | 345.40 | 347.70 | 337.30 | 342.62 | 342.62 | 15,123 |
| 2021-10-28 | 343.30 | 353.18 | 341.65 | 345.23 | 345.23 | 26,553 |
| 2021-10-27 | 349.38 | 350.33 | 338.52 | 345.06 | 345.06 | 12,138 |
| 2021-10-26 | 355.13 | 356.64 | 341.56 | 343.83 | 343.83 | 27,732 |
| 2021-10-25 | 324.93 | 346.00 | 323.33 | 344.35 | 344.35 | 39,643 |
| 2021-10-22 | 335.73 | 339.37 | 317.17 | 323.00 | 323.00 | 19,418 |
| 2021-10-21 | 338.83 | 340.02 | 333.65 | 339.87 | 339.87 | 12,040 |
| 2021-10-20 | 336.78 | 338.25 | 330.80 | 330.80 | 330.80 | 15,672 |
← NewerPage 21 of 21 · 1,241 trading days
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.