Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 92.520 | 96.880 | 92.110 | 95.060 | 95.060 | 3,787,800 |
| 2024-02-29 | 96.790 | 97.240 | 92.220 | 92.240 | 92.240 | 5,324,000 |
| 2024-02-28 | 95.000 | 99.270 | 94.340 | 97.480 | 97.480 | 2,971,900 |
| 2024-02-27 | 94.310 | 97.470 | 92.500 | 96.200 | 96.200 | 3,086,100 |
| 2024-02-26 | 93.680 | 94.790 | 91.460 | 94.020 | 94.020 | 4,581,000 |
| 2024-02-23 | 99.600 | 100.97 | 95.320 | 96.460 | 96.460 | 4,525,000 |
| 2024-02-22 | 91.865 | 101.73 | 91.060 | 99.440 | 99.440 | 11,354,500 |
| 2024-02-21 | 86.150 | 88.570 | 85.530 | 87.590 | 87.590 | 3,760,000 |
| 2024-02-20 | 87.360 | 89.540 | 86.480 | 86.990 | 86.990 | 3,140,300 |
| 2024-02-16 | 90.410 | 90.850 | 87.370 | 88.370 | 88.370 | 3,706,800 |
| 2024-02-15 | 86.130 | 92.080 | 84.800 | 91.140 | 91.140 | 4,972,800 |
| 2024-02-14 | 86.040 | 86.850 | 84.230 | 85.950 | 85.950 | 3,572,100 |
| 2024-02-13 | 86.810 | 88.300 | 84.060 | 85.370 | 85.370 | 4,035,100 |
| 2024-02-12 | 87.410 | 89.070 | 85.750 | 89.000 | 89.000 | 3,991,700 |
| 2024-02-09 | 93.360 | 93.360 | 86.410 | 87.410 | 87.410 | 7,216,500 |
| 2024-02-08 | 99.000 | 99.000 | 92.950 | 93.660 | 93.660 | 4,916,430 |
| 2024-02-07 | 100.15 | 100.24 | 97.860 | 99.300 | 99.300 | 2,150,000 |
| 2024-02-06 | 95.650 | 100.10 | 95.140 | 100.03 | 100.03 | 3,050,000 |
| 2024-02-05 | 96.700 | 96.950 | 94.170 | 95.490 | 95.490 | 2,790,000 |
| 2024-02-02 | 97.390 | 98.210 | 95.300 | 97.500 | 97.500 | 3,350,000 |
| 2024-02-01 | 100.90 | 101.00 | 97.170 | 99.020 | 99.020 | 3,760,000 |
| 2024-01-31 | 102.47 | 104.09 | 100.50 | 101.05 | 101.05 | 2,530,000 |
| 2024-01-30 | 103.51 | 104.00 | 101.90 | 102.47 | 102.47 | 2,090,000 |
| 2024-01-29 | 101.79 | 105.81 | 100.01 | 104.84 | 104.84 | 3,450,000 |
| 2024-01-26 | 103.55 | 103.90 | 101.01 | 101.81 | 101.81 | 2,350,000 |
| 2024-01-25 | 101.76 | 103.82 | 101.07 | 102.81 | 102.81 | 2,660,000 |
| 2024-01-24 | 103.20 | 104.27 | 101.01 | 101.11 | 101.11 | 2,550,000 |
| 2024-01-23 | 100.50 | 102.94 | 99.540 | 101.92 | 101.92 | 2,810,000 |
| 2024-01-22 | 100.25 | 102.97 | 98.600 | 99.700 | 99.700 | 3,340,000 |
| 2024-01-19 | 98.430 | 100.44 | 97.080 | 99.700 | 99.700 | 3,730,000 |
| 2024-01-18 | 100.01 | 100.01 | 96.650 | 99.070 | 99.070 | 3,730,000 |
| 2024-01-17 | 98.300 | 101.49 | 97.610 | 100.35 | 100.35 | 4,580,000 |
| 2024-01-16 | 104.31 | 104.31 | 97.520 | 102.16 | 102.16 | 5,810,000 |
| 2024-01-12 | 107.00 | 110.80 | 105.88 | 105.95 | 105.95 | 3,870,000 |
| 2024-01-11 | 108.61 | 108.61 | 105.53 | 106.79 | 106.79 | 4,020,000 |
| 2024-01-10 | 110.00 | 110.01 | 106.65 | 109.46 | 109.46 | 4,060,000 |
| 2024-01-09 | 113.88 | 114.25 | 108.87 | 110.18 | 110.18 | 5,060,000 |
| 2024-01-08 | 111.47 | 115.97 | 108.62 | 115.44 | 115.44 | 5,880,000 |
| 2024-01-05 | 107.77 | 115.81 | 106.50 | 111.12 | 111.12 | 9,220,000 |
| 2024-01-04 | 109.01 | 109.41 | 105.51 | 108.66 | 108.66 | 6,260,000 |
| 2024-01-03 | 112.51 | 112.67 | 107.58 | 108.58 | 108.58 | 8,100,000 |
| 2024-01-02 | 99.880 | 115.68 | 99.400 | 112.50 | 112.50 | 14,410,000 |
| 2023-12-29 | 98.610 | 100.80 | 98.020 | 99.450 | 99.450 | 5,200,000 |
| 2023-12-28 | 101.60 | 102.95 | 97.910 | 98.790 | 98.790 | 4,540,000 |
| 2023-12-27 | 98.470 | 100.98 | 97.360 | 100.73 | 100.73 | 5,410,000 |
| 2023-12-26 | 96.390 | 97.770 | 94.340 | 97.330 | 97.330 | 3,820,000 |
| 2023-12-22 | 92.000 | 96.490 | 91.950 | 94.890 | 94.890 | 6,170,000 |
| 2023-12-21 | 87.500 | 92.380 | 86.680 | 91.160 | 91.160 | 5,310,000 |
| 2023-12-20 | 88.930 | 90.180 | 86.120 | 86.190 | 86.190 | 4,430,000 |
| 2023-12-19 | 86.410 | 89.290 | 84.800 | 89.090 | 89.090 | 5,860,000 |
| 2023-12-18 | 85.870 | 86.800 | 83.600 | 85.420 | 85.420 | 5,800,000 |
| 2023-12-15 | 87.030 | 89.530 | 85.400 | 86.010 | 86.010 | 12,820,000 |
| 2023-12-14 | 88.470 | 94.930 | 83.730 | 85.870 | 85.870 | 22,230,000 |
| 2023-12-13 | 76.000 | 78.720 | 73.250 | 78.600 | 78.600 | 7,900,000 |
| 2023-12-12 | 81.240 | 81.390 | 76.410 | 78.040 | 78.040 | 5,210,000 |
| 2023-12-11 | 79.940 | 82.560 | 79.770 | 82.000 | 82.000 | 3,830,000 |
| 2023-12-08 | 79.160 | 81.820 | 78.760 | 80.320 | 80.320 | 2,930,000 |
| 2023-12-07 | 80.490 | 80.530 | 77.400 | 79.950 | 79.950 | 3,450,000 |
| 2023-12-06 | 78.970 | 84.120 | 77.640 | 80.600 | 80.600 | 4,340,000 |
| 2023-12-05 | 78.300 | 79.720 | 77.700 | 78.280 | 78.280 | 2,140,000 |
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.