Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	24.150	24.250	23.500	23.725	23.725	54,910
2025-11-04	24.850	25.270	23.860	24.050	24.050	73,071
2025-11-03	27.275	27.570	25.020	25.220	25.220	86,773
2025-10-31	28.350	28.470	26.882	27.325	27.325	86,932
2025-10-30	24.750	29.200	24.250	27.675	27.675	314,796
2025-10-29	25.425	25.670	24.419	25.075	25.075	79,366
2025-10-28	26.900	26.900	25.500	25.540	25.540	58,255
2025-10-27	26.850	27.370	26.561	26.799	26.799	43,944
2025-10-24	26.300	26.835	26.120	26.650	26.650	37,056
2025-10-23	25.725	26.655	25.520	26.300	26.300	61,676
2025-10-22	27.525	27.660	26.500	27.025	27.025	16,849
2025-10-21	27.425	27.562	26.670	27.382	27.382	50,713
2025-10-20	26.500	28.120	26.010	27.705	27.705	56,869
2025-10-17	26.550	27.140	25.930	26.400	26.400	49,464
2025-10-16	27.875	28.440	27.390	27.925	27.925	58,511
2025-10-15	26.600	27.755	26.440	27.325	27.325	95,201
2025-10-14	26.500	26.880	26.028	26.407	26.407	22,737
2025-10-13	27.175	28.033	26.600	26.900	26.900	44,498
2025-10-10	27.625	27.940	26.385	26.610	26.610	38,957
2025-10-09	28.250	28.380	27.400	27.422	27.422	31,109
2025-10-08	27.375	29.450	27.300	28.366	28.366	102,236
2025-10-07	27.525	27.800	26.911	27.109	27.109	83,862
2025-10-06	28.300	28.670	27.661	27.879	27.879	83,441
2025-10-03	28.350	28.990	27.932	28.050	28.050	59,979
2025-10-02	27.775	28.150	27.020	27.375	27.375	88,013
2025-10-01	25.475	28.340	25.440	28.200	28.200	233,913
2025-09-30	25.375	25.619	24.571	25.619	25.619	69,956
2025-09-29	24.800	25.438	24.470	25.375	25.375	49,779
2025-09-26	24.650	24.770	23.927	24.300	24.300	81,871
2025-09-25	25.925	26.000	24.721	25.175	25.175	68,907
2025-09-24	25.925	26.220	25.540	25.875	25.875	67,131
2025-09-23	26.550	27.000	25.888	25.888	25.888	39,278
2025-09-22	25.225	27.085	24.890	26.818	26.818	102,554
2025-09-19	25.675	25.700	24.760	25.225	25.225	39,266
2025-09-18	25.175	26.009	25.090	25.875	25.875	182,426
2025-09-17	24.900	25.770	23.971	24.950	24.950	54,426
2025-09-16	23.780	25.611	23.780	25.480	25.480	113,833
2025-09-15	23.825	23.930	23.361	23.419	23.419	74,304
2025-09-12	25.375	25.440	23.181	25.025	25.025	205,705
2025-09-11	24.400	25.641	24.240	25.075	25.075	103,466
2025-09-10	24.450	25.322	24.420	24.800	24.800	38,931
2025-09-09	24.800	25.450	24.330	24.725	24.725	46,873
2025-09-08	25.325	25.380	23.789	23.898	23.898	90,230
2025-09-05	24.400	25.450	24.260	24.700	24.700	49,515
2025-09-04	24.100	24.160	23.330	23.675	23.675	61,441
2025-09-03	24.150	24.640	23.858	24.150	24.150	55,835
2025-09-02	24.000	24.270	23.402	23.625	23.625	162,983
2025-09-01	24.100	24.100	24.100	24.100	24.100	0
2025-08-29	24.500	24.650	23.845	24.100	24.100	106,991
2025-08-28	25.125	25.360	24.150	24.350	24.350	74,134
2025-08-27	24.850	25.580	24.310	24.450	24.450	92,906
2025-08-26	25.425	25.700	24.630	24.688	24.688	125,564
2025-08-22	26.200	27.790	26.160	27.425	27.425	39,024
2025-08-21	26.900	27.160	26.010	26.150	26.150	40,484
2025-08-20	27.675	27.900	26.565	26.595	26.595	32,350
2025-08-19	28.100	28.270	27.650	27.929	27.929	36,933
2025-08-18	28.250	29.000	27.981	28.265	28.265	48,569
2025-08-15	26.650	28.555	26.650	28.100	28.100	32,549
2025-08-14	27.025	27.170	25.838	26.200	26.200	31,140
2025-08-13	25.875	27.050	25.750	26.600	26.600	33,444

← NewerPage 5 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.