Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	46.650	47.990	44.628	44.980	44.980	77,928
2026-04-28	48.700	48.950	46.760	47.140	47.140	21,366
2026-04-27	50.650	51.520	48.720	48.850	48.850	22,949
2026-04-24	53.200	53.750	50.630	51.450	51.450	53,213
2026-04-23	55.150	56.200	53.150	54.950	54.950	18,528
2026-04-22	54.750	55.980	53.650	54.850	54.850	19,702
2026-04-21	54.750	56.200	51.680	54.810	54.810	34,473
2026-04-20	53.100	55.670	52.110	54.460	54.460	49,038
2026-04-17	54.850	56.000	53.630	54.650	54.650	28,768
2026-04-16	54.350	54.870	52.880	53.500	53.500	13,287
2026-04-15	52.600	55.040	52.360	53.800	53.800	26,748
2026-04-14	50.850	53.000	50.020	52.760	52.760	31,793
2026-04-13	50.450	52.900	50.000	51.340	51.340	18,640
2026-04-10	51.050	52.881	50.010	52.200	52.200	17,735
2026-04-09	51.750	52.120	50.610	50.950	50.950	14,000
2026-04-08	51.650	52.390	50.520	51.350	51.350	23,394
2026-04-07	48.600	49.490	47.470	49.240	49.240	19,519
2026-04-02	48.600	50.460	48.110	49.600	49.600	29,653
2026-04-01	51.250	52.750	50.020	51.370	51.370	28,669
2026-03-31	48.900	50.340	47.000	50.330	50.330	37,831
2026-03-30	49.700	50.280	47.450	47.940	47.940	33,869
2026-03-27	53.100	54.500	50.065	50.450	50.450	54,112
2026-03-26	52.500	54.620	52.300	53.600	53.600	26,872
2026-03-25	51.650	54.233	51.520	53.500	53.500	27,924
2026-03-24	51.350	52.680	50.300	51.730	51.730	24,748
2026-03-23	52.000	52.460	49.250	51.797	51.797	35,888
2026-03-20	51.850	53.080	51.060	51.850	51.850	21,657
2026-03-19	51.850	52.920	50.600	51.850	51.850	43,430
2026-03-18	54.850	55.640	51.000	52.100	52.100	49,910
2026-03-17	52.900	56.480	52.015	54.660	54.660	60,300
2026-03-16	53.300	54.000	51.610	53.110	53.110	32,326
2026-03-13	54.650	55.070	51.490	51.850	51.850	58,069
2026-03-12	55.550	55.890	53.261	54.050	54.050	40,245
2026-03-11	55.250	57.861	54.450	56.700	56.700	68,401
2026-03-10	56.100	56.500	52.750	54.905	54.905	48,391
2026-03-09	51.350	56.545	50.780	54.117	54.117	117,393
2026-03-06	54.050	54.500	49.200	49.800	49.800	94,168
2026-03-05	57.200	58.710	52.170	56.200	56.200	180,551
2026-03-04	51.650	58.110	51.640	53.900	53.900	193,987
2026-03-03	50.875	52.760	48.102	50.360	50.360	96,960
2026-03-02	51.650	54.870	50.450	52.810	52.810	90,945
2026-02-27	51.350	52.750	50.500	51.450	51.450	30,607
2026-02-26	50.575	52.880	50.180	51.750	51.750	36,605
2026-02-25	50.050	53.850	49.990	51.550	51.550	84,057
2026-02-24	50.450	51.990	49.500	51.640	51.640	41,634
2026-02-23	49.600	54.040	48.400	50.960	50.960	118,425
2026-02-20	49.675	50.490	48.322	49.175	49.175	60,954
2026-02-19	46.700	50.000	45.810	46.700	46.700	71,852
2026-02-18	44.000	47.990	43.750	46.300	46.300	97,537
2026-02-17	42.250	45.015	41.570	42.900	42.900	66,890
2026-02-16	42.300	42.300	42.300	42.300	42.300	0
2026-02-13	39.325	44.780	38.540	43.725	43.725	117,107
2026-02-12	40.250	40.880	38.840	39.125	39.125	50,260
2026-02-11	37.475	40.390	36.662	38.150	38.150	177,713
2026-02-10	42.100	45.500	41.830	43.219	43.219	107,102
2026-02-09	41.075	41.710	40.170	41.190	41.190	35,915
2026-02-06	40.200	41.570	38.850	40.350	40.350	36,030
2026-02-05	42.600	43.840	40.802	42.750	42.750	50,810
2026-02-04	42.900	43.280	41.500	42.050	42.050	40,980
2026-02-03	42.950	44.240	41.320	41.690	41.690	84,536

← NewerPage 3 of 21 · 1,244 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.