Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 163.68 | 170.47 | 162.00 | 166.61 | 166.61 | 5,045,600 |
| 2024-05-23 | 160.00 | 165.14 | 157.46 | 164.01 | 164.01 | 7,120,700 |
| 2024-05-22 | 142.90 | 164.88 | 142.81 | 163.33 | 163.33 | 13,592,700 |
| 2024-05-21 | 139.47 | 143.87 | 138.10 | 143.69 | 143.69 | 3,375,900 |
| 2024-05-20 | 132.98 | 142.79 | 131.72 | 141.01 | 141.01 | 4,711,300 |
| 2024-05-17 | 132.52 | 134.60 | 129.67 | 132.90 | 132.90 | 2,718,200 |
| 2024-05-16 | 129.76 | 133.04 | 127.83 | 132.68 | 132.68 | 3,008,000 |
| 2024-05-15 | 127.49 | 129.20 | 124.98 | 129.06 | 129.06 | 2,964,700 |
| 2024-05-14 | 127.00 | 129.94 | 126.34 | 128.32 | 128.32 | 3,625,400 |
| 2024-05-13 | 119.47 | 126.88 | 119.03 | 125.67 | 125.67 | 4,095,200 |
| 2024-05-10 | 120.75 | 124.90 | 116.73 | 117.31 | 117.31 | 4,238,500 |
| 2024-05-09 | 123.15 | 125.50 | 121.68 | 122.69 | 122.69 | 3,367,400 |
| 2024-05-08 | 120.00 | 122.83 | 119.50 | 121.89 | 121.89 | 2,507,500 |
| 2024-05-07 | 122.86 | 123.50 | 118.68 | 121.07 | 121.07 | 2,894,000 |
| 2024-05-06 | 125.00 | 125.15 | 118.75 | 122.13 | 122.13 | 3,953,200 |
| 2024-05-03 | 125.00 | 126.40 | 122.01 | 125.00 | 125.00 | 4,513,100 |
| 2024-05-02 | 114.86 | 128.81 | 114.06 | 125.59 | 125.59 | 11,973,100 |
| 2024-05-01 | 111.11 | 113.73 | 109.00 | 111.46 | 111.46 | 3,843,000 |
| 2024-04-30 | 110.50 | 113.21 | 109.55 | 110.31 | 110.31 | 3,212,000 |
| 2024-04-29 | 108.78 | 112.33 | 108.72 | 111.62 | 111.62 | 2,610,700 |
| 2024-04-26 | 106.18 | 108.19 | 105.25 | 107.97 | 107.97 | 2,247,100 |
| 2024-04-25 | 107.43 | 108.23 | 103.52 | 106.18 | 106.18 | 2,798,500 |
| 2024-04-24 | 111.05 | 111.29 | 106.64 | 108.85 | 108.85 | 3,410,200 |
| 2024-04-23 | 104.46 | 108.21 | 103.48 | 107.89 | 107.89 | 2,435,300 |
| 2024-04-22 | 102.79 | 105.43 | 99.300 | 104.46 | 104.46 | 3,176,400 |
| 2024-04-19 | 102.37 | 103.80 | 100.45 | 101.41 | 101.41 | 2,608,200 |
| 2024-04-18 | 102.53 | 103.51 | 99.900 | 102.00 | 102.00 | 1,798,500 |
| 2024-04-17 | 105.14 | 105.14 | 102.27 | 103.44 | 103.44 | 2,000,300 |
| 2024-04-16 | 102.08 | 106.42 | 101.30 | 103.79 | 103.79 | 2,163,900 |
| 2024-04-15 | 105.02 | 106.20 | 102.30 | 103.86 | 103.86 | 2,273,800 |
| 2024-04-12 | 106.00 | 107.88 | 104.65 | 105.14 | 105.14 | 2,410,600 |
| 2024-04-11 | 107.56 | 108.60 | 103.68 | 107.01 | 107.01 | 3,208,700 |
| 2024-04-10 | 107.65 | 110.29 | 105.90 | 107.14 | 107.14 | 3,537,400 |
| 2024-04-09 | 105.90 | 115.89 | 105.78 | 111.60 | 111.60 | 8,946,000 |
| 2024-04-08 | 102.27 | 105.23 | 101.06 | 105.09 | 105.09 | 2,060,100 |
| 2024-04-05 | 101.76 | 103.82 | 101.05 | 102.88 | 102.88 | 2,131,800 |
| 2024-04-04 | 102.69 | 105.98 | 101.72 | 102.27 | 102.27 | 3,088,000 |
| 2024-04-03 | 103.00 | 105.15 | 97.000 | 101.21 | 101.21 | 5,167,800 |
| 2024-04-02 | 104.71 | 105.95 | 103.07 | 103.61 | 103.61 | 2,603,100 |
| 2024-04-01 | 106.29 | 106.65 | 103.55 | 105.60 | 105.60 | 2,918,200 |
| 2024-03-28 | 111.10 | 112.00 | 105.95 | 106.56 | 106.56 | 3,960,700 |
| 2024-03-27 | 109.58 | 111.13 | 105.04 | 110.59 | 110.59 | 4,575,200 |
| 2024-03-26 | 111.80 | 111.80 | 106.93 | 107.41 | 107.41 | 4,151,800 |
| 2024-03-25 | 106.00 | 110.75 | 105.90 | 110.38 | 110.38 | 3,569,400 |
| 2024-03-22 | 104.11 | 105.97 | 103.51 | 105.43 | 105.43 | 2,036,200 |
| 2024-03-21 | 104.50 | 106.38 | 102.55 | 104.09 | 104.09 | 2,254,600 |
| 2024-03-20 | 103.41 | 103.60 | 100.30 | 103.08 | 103.08 | 3,424,200 |
| 2024-03-19 | 103.90 | 105.55 | 102.64 | 105.11 | 105.11 | 3,045,300 |
| 2024-03-18 | 104.98 | 107.59 | 103.65 | 104.26 | 104.26 | 4,034,500 |
| 2024-03-15 | 103.17 | 104.73 | 100.94 | 103.85 | 103.85 | 5,464,000 |
| 2024-03-14 | 106.14 | 106.99 | 101.88 | 103.46 | 103.46 | 4,635,900 |
| 2024-03-13 | 110.43 | 112.65 | 105.99 | 106.51 | 106.51 | 5,122,000 |
| 2024-03-12 | 112.00 | 113.70 | 109.92 | 110.43 | 110.43 | 4,180,400 |
| 2024-03-11 | 103.44 | 114.25 | 102.75 | 111.98 | 111.98 | 9,874,400 |
| 2024-03-08 | 99.210 | 103.95 | 98.650 | 103.03 | 103.03 | 4,325,600 |
| 2024-03-07 | 99.100 | 99.920 | 96.515 | 99.480 | 99.480 | 3,204,700 |
| 2024-03-06 | 96.380 | 98.510 | 95.580 | 98.100 | 98.100 | 3,327,300 |
| 2024-03-05 | 94.650 | 96.170 | 93.350 | 95.560 | 95.560 | 2,864,800 |
| 2024-03-04 | 94.650 | 96.135 | 92.600 | 96.000 | 96.000 | 3,474,000 |
| 2024-03-01 | 92.520 | 96.880 | 92.110 | 95.060 | 95.060 | 3,787,800 |
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.