Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	24.900	26.850	24.480	26.221	26.221	112,447
2025-05-16	23.725	25.425	23.650	25.025	25.025	58,789
2025-05-15	24.300	24.300	23.160	23.525	23.525	58,031
2025-05-14	25.625	25.780	24.115	24.450	24.450	52,294
2025-05-13	25.475	25.818	25.100	25.425	25.425	43,015
2025-05-12	24.650	26.180	24.400	25.375	25.375	31,540
2025-05-09	24.550	25.300	24.380	24.900	24.900	31,511
2025-05-08	24.050	24.985	23.982	24.300	24.300	49,570
2025-05-07	24.900	24.900	23.719	23.825	23.825	77,534
2025-05-06	27.500	27.500	24.280	26.800	26.800	90,754
2025-05-02	27.325	28.080	27.030	27.725	27.725	25,080
2025-05-01	28.200	28.850	26.185	27.475	27.475	49,947
2025-04-30	27.775	28.241	27.210	27.675	27.675	10,966
2025-04-29	27.575	27.955	27.250	27.525	27.525	15,223
2025-04-28	27.125	28.360	27.000	27.350	27.350	11,485
2025-04-25	27.425	27.920	26.606	27.308	27.308	14,743
2025-04-24	26.500	27.119	26.310	27.068	27.068	12,116
2025-04-23	25.925	27.850	25.740	26.890	26.890	24,733
2025-04-22	25.325	25.670	24.930	25.460	25.460	16,458
2025-04-17	25.500	25.500	24.470	24.699	24.699	28,617
2025-04-16	25.625	26.240	25.115	25.329	25.329	16,186
2025-04-15	27.025	27.169	25.591	25.682	25.682	32,359
2025-04-14	26.450	26.990	26.200	26.736	26.736	36,742
2025-04-11	24.750	25.928	24.250	25.788	25.788	43,896
2025-04-10	26.300	26.670	23.730	24.170	24.170	48,804
2025-04-09	24.750	27.410	23.700	27.090	27.090	71,407
2025-04-08	26.100	26.790	24.855	24.955	24.955	46,080
2025-04-07	23.675	26.500	23.185	25.675	25.675	41,954
2025-04-04	25.675	25.980	23.761	25.470	25.470	94,297
2025-04-03	26.950	27.720	25.779	26.200	26.200	51,949
2025-04-02	27.175	28.760	26.330	27.600	27.600	68,143
2025-04-01	28.550	28.825	27.315	27.328	27.328	57,638
2025-03-31	30.670	31.120	26.500	28.579	28.579	149,459
2025-03-28	32.010	32.440	31.079	31.278	31.278	25,274
2025-03-27	31.470	32.530	31.270	32.250	32.250	20,438
2025-03-26	34.078	34.078	31.300	31.400	31.400	56,919
2025-03-25	33.918	34.670	33.691	33.790	33.790	24,036
2025-03-24	32.790	34.850	32.790	33.940	33.940	64,964
2025-03-21	32.523	32.670	31.610	32.326	32.326	19,457
2025-03-20	33.430	33.790	32.770	32.879	32.879	20,209
2025-03-19	33.800	33.846	33.114	33.670	33.670	43,901
2025-03-18	34.860	34.989	33.560	33.914	33.914	49,432
2025-03-17	34.625	35.118	33.945	34.881	34.881	35,642
2025-03-14	34.850	35.775	34.204	34.555	34.555	65,482
2025-03-13	34.773	38.055	34.210	34.820	34.820	55,298
2025-03-12	33.788	35.300	33.780	35.066	35.066	41,916
2025-03-11	35.903	36.720	32.630	34.089	34.089	85,841
2025-03-10	36.235	37.529	35.140	35.839	35.839	56,202
2025-03-07	34.308	37.871	33.971	35.959	35.959	136,742
2025-03-06	34.815	35.500	33.230	34.490	34.490	70,342
2025-03-05	31.988	34.150	30.910	33.316	33.316	113,745
2025-03-04	30.148	30.650	29.390	30.460	30.460	43,343
2025-03-03	30.870	31.978	30.670	30.866	30.866	35,683
2025-02-28	31.045	31.279	30.271	30.271	30.271	65,160
2025-02-27	32.178	32.900	31.020	32.385	32.385	67,892
2025-02-26	33.563	34.110	32.710	33.080	33.080	45,398
2025-02-25	33.670	35.465	33.200	33.918	33.918	52,723
2025-02-24	35.573	35.700	33.280	34.106	34.106	45,271
2025-02-21	33.918	35.815	33.182	35.000	35.000	72,593
2025-02-20	35.703	36.500	33.132	33.324	33.324	63,919

← NewerPage 7 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.