Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	43.125	46.540	41.200	42.570	42.570	80,376
2026-01-30	45.775	46.860	43.460	44.800	44.800	78,061
2026-01-29	45.525	47.765	44.780	46.450	46.450	132,397
2026-01-28	45.675	46.040	43.580	44.150	44.150	82,801
2026-01-27	48.200	51.122	45.832	46.250	46.250	181,308
2026-01-26	48.700	50.200	46.620	46.809	46.809	74,439
2026-01-23	50.175	51.870	46.860	48.700	48.700	188,535
2026-01-22	51.450	55.180	49.810	54.850	54.850	335,142
2026-01-21	43.475	48.120	42.950	46.850	46.850	165,988
2026-01-20	40.400	42.900	39.000	41.979	41.979	94,124
2026-01-19	41.830	41.830	41.830	41.830	41.830	4,407
2026-01-16	39.475	42.300	38.830	41.475	41.475	81,625
2026-01-15	40.550	41.280	39.270	39.725	39.725	67,582
2026-01-14	39.025	41.960	38.830	40.350	40.350	189,285
2026-01-13	33.825	39.380	33.600	38.959	38.959	175,934
2026-01-12	34.000	35.200	32.375	32.615	32.615	96,717
2026-01-09	33.875	35.400	33.860	34.850	34.850	58,864
2026-01-08	35.325	35.890	33.980	35.375	35.375	81,651
2026-01-07	35.275	36.260	34.440	35.675	35.675	108,538
2026-01-06	31.867	36.251	31.867	35.235	35.235	120,470
2026-01-05	30.950	32.500	30.820	31.597	31.597	38,647
2026-01-02	29.875	31.335	29.490	31.025	31.025	62,612
2025-12-31	30.250	30.600	29.530	30.600	30.600	23,517
2025-12-30	31.075	31.290	30.730	30.871	30.871	41,547
2025-12-29	31.075	31.240	30.646	31.013	31.013	42,778
2025-12-24	32.050	32.765	32.050	32.050	32.050	23,150
2025-12-23	34.900	35.250	32.470	32.850	32.850	98,858
2025-12-22	33.725	35.880	33.500	34.700	34.700	136,426
2025-12-19	30.950	34.246	30.650	33.175	33.175	191,471
2025-12-18	30.250	32.175	30.090	31.525	31.525	68,772
2025-12-17	29.670	31.660	29.670	31.375	31.375	79,483
2025-12-16	29.575	29.960	29.090	29.560	29.560	30,962
2025-12-15	29.075	30.283	28.670	30.185	30.185	42,377
2025-12-12	29.575	30.410	29.350	30.000	30.000	81,165
2025-12-11	28.750	29.540	28.460	29.375	29.375	46,536
2025-12-10	28.150	28.920	27.940	28.450	28.450	55,286
2025-12-09	27.775	28.500	26.930	28.360	28.360	50,829
2025-12-08	27.375	27.770	27.060	27.750	27.750	47,133
2025-12-05	25.475	27.500	25.380	26.900	26.900	96,502
2025-12-04	25.025	25.855	24.715	25.375	25.375	31,174
2025-12-03	24.150	25.030	23.968	24.450	24.450	28,188
2025-12-02	24.250	24.600	23.920	24.130	24.130	62,650
2025-12-01	25.275	25.500	24.290	24.401	24.401	76,677
2025-11-28	24.950	26.015	24.880	25.175	25.175	33,604
2025-11-27	25.125	25.125	25.125	25.125	25.125	0
2025-11-26	24.550	25.185	24.384	24.900	24.900	31,866
2025-11-25	24.100	24.530	23.930	24.450	24.450	41,448
2025-11-24	23.925	24.280	23.530	23.625	23.625	42,665
2025-11-21	22.650	23.933	22.250	22.900	22.900	52,448
2025-11-20	24.350	24.920	22.650	23.925	23.925	92,294
2025-11-19	24.800	25.140	23.860	24.250	24.250	69,705
2025-11-18	24.500	24.890	23.842	24.751	24.751	58,945
2025-11-17	24.950	25.335	24.330	24.880	24.880	44,891
2025-11-14	24.900	24.980	24.180	24.450	24.450	37,541
2025-11-13	26.650	26.730	24.860	25.675	25.675	69,311
2025-11-12	26.250	26.810	25.730	26.200	26.200	41,348
2025-11-11	24.550	26.000	24.450	25.920	25.920	54,613
2025-11-10	24.600	25.100	23.755	24.400	24.400	45,731
2025-11-07	24.350	24.410	23.100	23.525	23.525	68,812
2025-11-06	23.725	26.200	23.700	23.875	23.875	143,704

← NewerPage 4 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.