Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	79.560	80.730	77.660	79.870	79.870	3,160,000
2023-12-01	76.580	80.260	74.500	79.830	79.830	3,960,000
2023-11-30	79.630	80.200	77.520	77.700	77.700	3,290,000
2023-11-29	78.950	80.890	78.850	79.010	79.010	2,540,000
2023-11-28	77.320	78.250	75.840	78.180	78.180	2,230,000
2023-11-27	78.360	78.360	75.660	77.720	77.720	2,930,000
2023-11-24	78.660	81.120	77.770	78.520	78.520	2,150,000
2023-11-22	78.060	78.670	76.830	78.170	78.170	2,200,000
2023-11-21	77.080	77.670	75.900	77.140	77.140	2,660,000
2023-11-20	76.800	79.800	76.010	78.960	78.960	3,530,000
2023-11-17	77.150	77.420	74.780	76.440	76.440	3,160,000
2023-11-16	76.150	76.620	74.180	76.550	76.550	3,110,000
2023-11-15	74.460	78.300	74.210	76.350	76.350	3,950,000
2023-11-14	73.620	74.750	72.990	74.100	74.100	4,450,000
2023-11-13	69.590	70.260	67.620	70.210	70.210	3,130,000
2023-11-10	69.600	70.280	67.850	70.050	70.050	3,980,000
2023-11-09	71.740	71.800	68.950	69.510	69.510	3,650,000
2023-11-08	73.650	73.670	70.110	71.340	71.340	4,500,000
2023-11-07	72.220	73.720	71.340	73.660	73.660	4,000,000
2023-11-06	78.040	79.060	71.700	72.070	72.070	6,000,000
2023-11-03	73.090	79.250	73.040	77.530	77.530	8,880,000
2023-11-02	64.350	73.300	62.550	71.230	71.230	16,590,000
2023-11-01	75.220	77.000	74.620	76.200	76.200	4,050,000
2023-10-31	72.910	76.150	72.650	75.960	75.960	3,720,000
2023-10-30	71.880	74.400	71.800	74.070	74.070	4,220,000
2023-10-27	75.900	76.560	71.550	71.910	71.910	5,440,000
2023-10-26	76.730	77.220	75.440	75.980	75.980	3,400,000
2023-10-25	78.550	78.820	75.890	76.760	76.760	3,600,000
2023-10-24	78.810	81.620	78.810	79.760	79.760	3,180,000
2023-10-23	79.150	80.820	78.280	78.640	78.640	4,580,000
2023-10-20	82.220	82.420	79.710	80.400	80.400	5,460,000
2023-10-19	85.810	86.890	80.480	82.370	82.370	6,380,000
2023-10-18	85.550	87.550	85.100	86.010	86.010	4,670,000
2023-10-17	90.380	91.690	86.240	86.330	86.330	8,500,000
2023-10-16	95.300	96.650	90.180	91.940	91.940	9,010,000
2023-10-13	100.00	100.59	97.560	98.300	98.300	3,390,000
2023-10-12	102.00	102.81	100.31	100.78	100.78	2,740,000
2023-10-11	104.96	105.94	102.43	102.76	102.76	2,060,000
2023-10-10	101.95	104.84	101.50	104.43	104.43	2,200,000
2023-10-09	102.73	102.77	98.010	101.84	101.84	3,170,000
2023-10-06	101.63	104.97	101.11	103.88	103.88	2,460,000
2023-10-05	103.70	104.36	99.610	102.97	102.97	2,810,000
2023-10-04	104.61	104.82	99.330	104.26	104.26	3,270,000
2023-10-03	101.93	103.68	100.92	103.08	103.08	2,370,000
2023-10-02	103.12	104.06	101.48	103.31	103.31	2,390,000
2023-09-29	100.97	104.74	100.97	103.29	103.29	4,200,000
2023-09-28	98.940	101.03	97.320	100.27	100.27	2,030,000
2023-09-27	98.760	100.33	97.900	99.440	99.440	2,330,000
2023-09-26	98.570	99.620	97.890	98.120	98.120	2,870,000
2023-09-25	99.520	99.800	97.110	98.170	98.170	2,900,000
2023-09-22	100.77	100.98	98.510	99.990	99.990	2,280,000
2023-09-21	101.78	103.59	100.07	100.23	100.23	3,210,000
2023-09-20	106.65	106.66	103.27	103.53	103.53	2,870,000
2023-09-19	102.31	107.79	101.85	106.74	106.74	4,070,000
2023-09-18	114.21	114.30	103.81	104.14	104.14	7,490,000
2023-09-15	112.99	115.25	111.90	114.59	114.59	6,330,000
2023-09-14	108.59	114.33	106.39	112.81	112.81	5,460,000
2023-09-13	113.80	114.88	107.24	108.59	108.59	9,820,000
2023-09-12	105.37	106.18	103.53	105.24	105.24	2,520,000
2023-09-11	106.80	107.25	104.50	105.80	105.80	3,020,000

← NewerPage 13 of 21 · 1,255 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.