Moderna Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	35.650	36.750	35.105	36.000	36.000	67,772
2025-02-18	33.095	36.950	32.130	35.598	35.598	109,475
2025-02-17	32.990	32.990	32.990	32.990	32.990	4,799
2025-02-14	32.620	33.908	28.500	32.598	32.598	117,800
2025-02-13	30.593	31.500	30.290	31.420	31.420	35,847
2025-02-12	31.030	31.030	30.290	30.400	30.400	103,624
2025-02-11	31.850	32.070	30.704	30.909	30.909	44,740
2025-02-10	32.875	33.190	31.660	31.690	31.690	62,986
2025-02-07	33.600	33.750	32.705	32.705	32.705	67,491
2025-02-06	35.200	35.360	33.830	34.068	34.068	33,597
2025-02-05	34.430	35.540	33.900	34.912	34.912	29,088
2025-02-04	36.968	37.910	34.280	34.380	34.380	62,043
2025-02-03	39.190	39.190	35.950	36.890	36.890	123,668
2025-01-31	41.270	41.600	39.975	40.190	40.190	19,522
2025-01-30	41.328	42.540	39.910	41.890	41.890	65,687
2025-01-29	43.415	44.860	40.680	41.300	41.300	58,767
2025-01-28	41.943	44.040	40.830	43.120	43.120	33,322
2025-01-27	40.788	44.055	40.335	41.383	41.383	46,402
2025-01-24	42.728	45.340	41.200	41.235	41.235	104,016
2025-01-23	38.620	40.710	37.000	40.710	40.710	40,727
2025-01-22	36.908	41.050	36.155	38.570	38.570	131,457
2025-01-21	35.845	37.892	35.301	36.275	36.275	84,355
2025-01-17	33.753	34.726	33.630	34.082	34.082	31,088
2025-01-16	34.840	34.840	33.330	34.030	34.030	84,612
2025-01-15	34.405	35.490	34.000	35.210	35.210	44,043
2025-01-14	35.303	35.640	33.581	33.611	33.611	62,350
2025-01-13	42.005	42.700	32.004	33.640	33.640	191,115
2025-01-10	43.548	44.370	41.930	42.070	42.070	63,161
2025-01-08	48.245	50.390	43.086	43.610	43.610	109,665
2025-01-07	43.210	48.910	42.900	48.126	48.126	131,490
2025-01-06	43.158	44.406	41.640	43.470	43.470	40,308
2025-01-03	42.200	42.530	41.110	42.130	42.130	31,033
2025-01-02	41.630	43.300	41.420	41.470	41.470	75,027
2024-12-31	39.430	41.440	39.430	40.850	40.850	21,992
2024-12-30	40.020	40.410	38.900	39.600	39.600	19,413
2024-12-27	40.080	41.490	39.840	40.230	40.230	25,278
2024-12-24	39.358	40.350	38.760	40.300	40.300	11,598
2024-12-23	39.640	40.290	38.550	39.420	39.420	18,137
2024-12-20	39.400	40.800	39.100	39.885	39.885	18,486
2024-12-19	38.820	39.654	37.480	39.654	39.654	27,277
2024-12-18	41.005	41.670	38.900	39.920	39.920	26,175
2024-12-17	41.953	43.140	41.320	41.820	41.820	21,591
2024-12-16	41.738	44.341	41.000	41.560	41.560	30,016
2024-12-13	42.710	42.710	41.410	41.901	41.901	13,834
2024-12-12	42.670	43.762	41.700	43.010	43.010	18,343
2024-12-11	41.885	42.650	41.320	42.210	42.210	19,221
2024-12-10	45.600	45.690	41.120	41.120	41.120	51,976
2024-12-09	44.528	47.386	44.119	45.245	45.245	35,090
2024-12-06	43.400	46.600	43.400	44.301	44.301	83,246
2024-12-05	42.178	44.424	41.640	42.805	42.805	46,258
2024-12-04	42.850	42.850	41.490	41.775	41.775	17,816
2024-12-03	44.410	44.530	42.370	42.600	42.600	31,005
2024-12-02	43.503	44.690	42.040	44.062	44.062	44,107
2024-11-29	43.763	43.830	42.330	43.060	43.060	58,814
2024-11-27	42.430	43.460	42.118	42.750	42.750	62,019
2024-11-26	43.743	44.000	41.471	42.110	42.110	64,035
2024-11-25	41.870	46.256	41.380	43.655	43.655	184,030
2024-11-22	38.328	42.390	37.850	40.852	40.852	78,582
2024-11-21	36.988	38.770	35.980	37.790	37.790	40,355
2024-11-20	37.255	38.220	36.546	36.546	36.546	61,412

← NewerPage 8 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.