Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 107.50 | 109.46 | 106.90 | 107.64 | 107.64 | 2,160,000 |
| 2023-09-07 | 107.61 | 110.12 | 106.70 | 108.35 | 108.35 | 2,650,000 |
| 2023-09-06 | 109.75 | 109.75 | 106.60 | 108.24 | 108.24 | 2,900,000 |
| 2023-09-05 | 112.72 | 112.78 | 108.99 | 109.36 | 109.36 | 2,850,000 |
| 2023-09-01 | 114.21 | 114.72 | 111.57 | 112.56 | 112.56 | 2,240,000 |
| 2023-08-31 | 116.44 | 116.60 | 112.86 | 113.07 | 113.07 | 3,300,000 |
| 2023-08-30 | 116.19 | 118.07 | 114.00 | 116.62 | 116.62 | 3,220,000 |
| 2023-08-29 | 113.75 | 116.44 | 113.72 | 115.99 | 115.99 | 2,700,000 |
| 2023-08-28 | 114.73 | 116.95 | 113.00 | 113.83 | 113.83 | 2,700,000 |
| 2023-08-25 | 113.65 | 114.70 | 109.81 | 111.93 | 111.93 | 2,710,000 |
| 2023-08-24 | 114.93 | 115.37 | 112.58 | 112.65 | 112.65 | 2,680,000 |
| 2023-08-23 | 117.34 | 117.68 | 111.85 | 115.46 | 115.46 | 3,720,000 |
| 2023-08-22 | 112.50 | 116.88 | 112.46 | 116.24 | 116.24 | 7,060,000 |
| 2023-08-21 | 101.99 | 112.32 | 101.82 | 111.08 | 111.08 | 7,700,000 |
| 2023-08-18 | 105.90 | 107.26 | 101.40 | 101.62 | 101.62 | 4,140,000 |
| 2023-08-17 | 98.990 | 106.58 | 98.920 | 106.24 | 106.24 | 7,470,000 |
| 2023-08-16 | 95.460 | 99.740 | 95.020 | 98.920 | 98.920 | 5,190,000 |
| 2023-08-15 | 98.730 | 98.930 | 96.100 | 96.410 | 96.410 | 3,220,000 |
| 2023-08-14 | 100.87 | 100.87 | 97.800 | 100.00 | 100.00 | 3,030,000 |
| 2023-08-11 | 99.080 | 102.02 | 98.950 | 101.49 | 101.49 | 2,860,000 |
| 2023-08-10 | 102.88 | 104.17 | 99.690 | 100.28 | 100.28 | 3,100,000 |
| 2023-08-09 | 99.570 | 102.85 | 98.640 | 101.82 | 101.82 | 3,740,000 |
| 2023-08-08 | 101.36 | 101.82 | 98.860 | 99.740 | 99.740 | 4,650,000 |
| 2023-08-07 | 106.53 | 106.53 | 98.430 | 101.20 | 101.20 | 10,190,000 |
| 2023-08-04 | 108.89 | 111.68 | 107.60 | 108.19 | 108.19 | 4,040,000 |
| 2023-08-03 | 108.63 | 114.77 | 108.26 | 109.95 | 109.95 | 5,970,000 |
| 2023-08-02 | 112.60 | 114.12 | 110.04 | 110.22 | 110.22 | 4,480,000 |
| 2023-08-01 | 117.00 | 117.05 | 113.77 | 113.94 | 113.94 | 4,800,000 |
| 2023-07-31 | 118.72 | 119.04 | 117.05 | 117.66 | 117.66 | 3,160,000 |
| 2023-07-28 | 119.23 | 120.23 | 118.48 | 118.66 | 118.66 | 2,390,000 |
| 2023-07-27 | 121.50 | 122.14 | 118.25 | 118.51 | 118.51 | 2,550,000 |
| 2023-07-26 | 121.87 | 121.95 | 118.90 | 120.65 | 120.65 | 2,580,000 |
| 2023-07-25 | 123.18 | 125.36 | 121.78 | 121.87 | 121.87 | 2,710,000 |
| 2023-07-24 | 126.43 | 126.46 | 121.28 | 123.01 | 123.01 | 4,150,000 |
| 2023-07-21 | 125.73 | 127.22 | 121.61 | 126.43 | 126.43 | 7,270,000 |
| 2023-07-20 | 124.58 | 127.48 | 124.58 | 124.77 | 124.77 | 2,620,000 |
| 2023-07-19 | 123.49 | 126.78 | 123.22 | 125.17 | 125.17 | 3,010,000 |
| 2023-07-18 | 122.60 | 125.49 | 121.75 | 122.61 | 122.61 | 2,810,000 |
| 2023-07-17 | 120.60 | 122.84 | 120.07 | 122.60 | 122.60 | 2,650,000 |
| 2023-07-14 | 124.52 | 124.78 | 120.58 | 121.35 | 121.35 | 4,100,000 |
| 2023-07-13 | 126.52 | 128.06 | 126.06 | 126.61 | 126.61 | 2,490,000 |
| 2023-07-12 | 124.46 | 127.38 | 123.55 | 125.92 | 125.92 | 2,940,000 |
| 2023-07-11 | 123.44 | 124.50 | 121.21 | 122.13 | 122.13 | 2,090,000 |
| 2023-07-10 | 118.87 | 123.60 | 118.64 | 123.09 | 123.09 | 3,400,000 |
| 2023-07-07 | 118.42 | 120.12 | 117.98 | 118.87 | 118.87 | 2,440,000 |
| 2023-07-06 | 122.51 | 123.27 | 117.11 | 118.29 | 118.29 | 4,830,000 |
| 2023-07-05 | 122.89 | 128.98 | 122.51 | 123.54 | 123.54 | 5,000,000 |
| 2023-07-03 | 121.67 | 122.94 | 120.12 | 121.73 | 121.73 | 1,780,000 |
| 2023-06-30 | 123.15 | 123.61 | 121.50 | 121.50 | 121.50 | 2,410,000 |
| 2023-06-29 | 122.50 | 122.98 | 121.30 | 122.11 | 122.11 | 1,850,000 |
| 2023-06-28 | 121.19 | 123.22 | 119.16 | 123.00 | 123.00 | 2,510,000 |
| 2023-06-27 | 120.45 | 120.89 | 118.51 | 120.67 | 120.67 | 2,340,000 |
| 2023-06-26 | 121.20 | 122.95 | 119.21 | 120.41 | 120.41 | 3,450,000 |
| 2023-06-23 | 119.70 | 120.12 | 117.23 | 118.50 | 118.50 | 3,280,000 |
| 2023-06-22 | 121.00 | 121.32 | 118.44 | 120.48 | 120.48 | 3,150,000 |
| 2023-06-21 | 123.50 | 124.16 | 121.00 | 121.07 | 121.07 | 2,890,000 |
| 2023-06-20 | 127.80 | 128.20 | 124.06 | 124.23 | 124.23 | 2,860,000 |
| 2023-06-16 | 130.95 | 133.16 | 126.98 | 128.73 | 128.73 | 5,500,000 |
| 2023-06-15 | 126.00 | 130.19 | 125.08 | 129.98 | 129.98 | 3,000,000 |
| 2023-06-14 | 128.08 | 128.62 | 124.61 | 126.05 | 126.05 | 2,800,000 |
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.