Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	25.575	26.240	25.350	25.439	25.439	328,052
2025-08-11	26.250	26.710	25.342	25.480	25.480	53,449
2025-08-08	26.750	26.950	25.899	26.350	26.350	25,555
2025-08-07	26.700	27.110	26.335	26.650	26.650	30,434
2025-08-06	27.625	27.690	26.469	26.500	26.500	40,715
2025-08-05	27.825	28.050	27.331	27.422	27.422	18,971
2025-08-04	27.775	28.528	27.230	27.540	27.540	37,842
2025-08-01	29.875	30.170	26.590	27.175	27.175	89,413
2025-07-31	32.250	33.000	29.800	30.900	30.900	44,486
2025-07-30	32.900	33.290	32.510	32.650	32.650	19,041
2025-07-29	33.925	34.026	31.955	32.102	32.102	378,884
2025-07-28	34.350	34.640	33.710	34.430	34.430	27,914
2025-07-25	34.250	34.300	33.370	33.775	33.775	45,774
2025-07-24	34.900	35.440	33.820	34.650	34.650	22,780
2025-07-23	32.860	35.545	32.860	35.075	35.075	92,815
2025-07-22	31.075	32.340	30.970	32.340	32.340	28,862
2025-07-21	31.525	32.001	31.139	31.429	31.429	24,348
2025-07-18	32.400	32.550	31.000	31.875	31.875	27,090
2025-07-17	32.200	32.700	31.985	32.200	32.200	23,856
2025-07-16	31.475	32.101	31.400	31.875	31.875	12,135
2025-07-15	32.900	33.295	31.670	31.781	31.781	39,535
2025-07-14	33.325	33.448	32.430	33.121	33.121	19,110
2025-07-11	34.500	34.550	33.222	33.375	33.375	48,954
2025-07-10	32.650	34.310	32.610	34.000	34.000	61,396
2025-07-09	32.450	33.268	32.100	32.450	32.450	64,003
2025-07-08	30.150	33.630	30.080	32.944	32.944	115,830
2025-07-07	30.450	30.750	30.000	30.070	30.070	27,493
2025-07-04	30.500	30.500	30.500	30.500	30.500	0
2025-07-03	30.700	30.908	30.210	30.750	30.750	43,632
2025-07-02	29.025	30.500	28.690	30.350	30.350	72,114
2025-07-01	27.575	29.825	26.890	28.000	28.000	94,625
2025-06-30	27.240	28.960	27.240	28.000	28.000	78,312
2025-06-27	27.775	27.860	27.100	27.375	27.375	7,061
2025-06-26	27.025	28.230	26.820	27.025	27.025	46,724
2025-06-25	26.800	26.970	26.160	26.500	26.500	18,826
2025-06-24	26.000	27.100	25.891	26.970	26.970	47,897
2025-06-23	25.825	25.929	25.174	25.481	25.481	34,199
2025-06-20	25.430	25.985	25.430	25.575	25.575	24,477
2025-06-19	25.425	25.425	25.425	25.425	25.425	0
2025-06-18	25.575	25.811	25.080	25.525	25.525	18,423
2025-06-17	25.825	26.309	25.500	26.200	26.200	19,991
2025-06-16	26.800	26.800	25.478	25.625	25.625	61,541
2025-06-13	26.800	27.340	26.480	27.175	27.175	94,154
2025-06-12	27.575	27.779	26.810	27.175	27.175	23,717
2025-06-11	27.725	28.692	27.720	28.450	28.450	34,152
2025-06-10	27.925	28.188	27.380	27.481	27.481	27,604
2025-06-09	27.625	29.140	27.480	28.439	28.439	36,238
2025-06-06	26.300	27.360	26.130	27.125	27.125	34,593
2025-06-05	27.300	27.300	26.290	26.850	26.850	42,965
2025-06-04	27.875	28.210	27.170	27.825	27.825	23,265
2025-06-03	26.950	28.539	26.280	28.071	28.071	88,048
2025-06-02	27.225	28.500	26.450	26.661	26.661	40,779
2025-05-30	26.590	26.590	25.660	26.200	26.200	38,656
2025-05-29	26.400	27.130	25.760	26.750	26.750	50,097
2025-05-28	26.850	27.010	26.000	26.400	26.400	41,992
2025-05-27	26.650	27.800	26.259	26.845	26.845	66,291
2025-05-23	26.800	26.810	25.599	26.050	26.050	28,201
2025-05-22	25.625	26.838	25.222	26.150	26.150	54,087
2025-05-21	28.300	28.780	25.640	25.879	25.879	136,029
2025-05-20	26.340	30.279	26.340	28.490	28.490	235,277

← NewerPage 6 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.