Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 123.25 | 128.84 | 122.90 | 127.98 | 127.98 | 3,300,000 |
| 2023-06-12 | 123.36 | 123.88 | 121.55 | 123.52 | 123.52 | 2,980,000 |
| 2023-06-09 | 124.50 | 125.56 | 122.80 | 123.26 | 123.26 | 2,200,000 |
| 2023-06-08 | 125.41 | 125.41 | 122.28 | 124.94 | 124.94 | 2,490,000 |
| 2023-06-07 | 126.59 | 127.09 | 125.30 | 125.61 | 125.61 | 3,160,000 |
| 2023-06-06 | 129.00 | 129.15 | 124.75 | 126.90 | 126.90 | 2,470,000 |
| 2023-06-05 | 131.00 | 134.59 | 128.84 | 128.90 | 128.90 | 3,180,000 |
| 2023-06-02 | 129.75 | 131.65 | 128.82 | 130.51 | 130.51 | 2,340,000 |
| 2023-06-01 | 128.44 | 129.09 | 125.50 | 128.52 | 128.52 | 1,920,000 |
| 2023-05-31 | 128.88 | 130.45 | 125.16 | 127.71 | 127.71 | 3,900,000 |
| 2023-05-30 | 126.47 | 129.24 | 124.23 | 128.89 | 128.89 | 2,600,000 |
| 2023-05-26 | 128.49 | 128.49 | 124.25 | 126.24 | 126.24 | 3,640,000 |
| 2023-05-25 | 130.00 | 130.16 | 125.80 | 126.47 | 126.47 | 3,870,000 |
| 2023-05-24 | 141.19 | 142.79 | 130.34 | 131.59 | 131.59 | 5,180,000 |
| 2023-05-23 | 126.49 | 139.91 | 125.60 | 137.75 | 137.75 | 7,660,000 |
| 2023-05-22 | 126.25 | 127.83 | 125.69 | 126.74 | 126.74 | 1,670,000 |
| 2023-05-19 | 126.18 | 126.88 | 124.58 | 126.24 | 126.24 | 2,600,000 |
| 2023-05-18 | 125.92 | 126.01 | 122.99 | 125.33 | 125.33 | 2,990,000 |
| 2023-05-17 | 124.25 | 126.99 | 122.56 | 125.57 | 125.57 | 2,570,000 |
| 2023-05-16 | 129.37 | 129.50 | 124.25 | 125.11 | 125.11 | 3,690,000 |
| 2023-05-15 | 128.70 | 130.75 | 126.50 | 130.26 | 130.26 | 2,280,000 |
| 2023-05-12 | 128.50 | 131.06 | 128.05 | 129.30 | 129.30 | 1,900,000 |
| 2023-05-11 | 130.97 | 131.40 | 126.55 | 128.41 | 128.41 | 2,870,000 |
| 2023-05-10 | 134.56 | 135.33 | 130.37 | 130.83 | 130.83 | 2,840,000 |
| 2023-05-09 | 131.48 | 133.88 | 130.91 | 133.77 | 133.77 | 2,560,000 |
| 2023-05-08 | 136.24 | 137.13 | 131.20 | 131.75 | 131.75 | 3,950,000 |
| 2023-05-05 | 134.65 | 138.10 | 132.20 | 137.04 | 137.04 | 3,380,000 |
| 2023-05-04 | 133.93 | 138.22 | 129.75 | 134.33 | 134.33 | 5,440,000 |
| 2023-05-03 | 130.52 | 132.88 | 129.85 | 130.14 | 130.14 | 3,270,000 |
| 2023-05-02 | 133.51 | 135.56 | 130.54 | 131.40 | 131.40 | 3,250,000 |
| 2023-05-01 | 132.00 | 134.53 | 130.71 | 133.40 | 133.40 | 2,750,000 |
| 2023-04-28 | 130.04 | 133.26 | 129.02 | 132.89 | 132.89 | 2,970,000 |
| 2023-04-27 | 130.89 | 132.27 | 129.65 | 130.07 | 130.07 | 3,060,000 |
| 2023-04-26 | 134.81 | 135.97 | 129.88 | 130.72 | 130.72 | 3,520,000 |
| 2023-04-25 | 138.13 | 139.62 | 134.70 | 134.90 | 134.90 | 3,250,000 |
| 2023-04-24 | 140.87 | 141.20 | 136.05 | 138.14 | 138.14 | 3,510,000 |
| 2023-04-21 | 141.00 | 142.82 | 138.59 | 140.85 | 140.85 | 3,130,000 |
| 2023-04-20 | 141.40 | 144.43 | 140.44 | 141.14 | 141.14 | 3,140,000 |
| 2023-04-19 | 141.57 | 144.06 | 141.25 | 142.82 | 142.82 | 2,660,000 |
| 2023-04-18 | 144.00 | 144.93 | 141.01 | 142.63 | 142.63 | 4,400,000 |
| 2023-04-17 | 156.60 | 156.75 | 143.21 | 143.97 | 143.97 | 11,490,000 |
| 2023-04-14 | 159.95 | 163.24 | 155.35 | 157.10 | 157.10 | 2,660,000 |
| 2023-04-13 | 156.61 | 162.10 | 155.32 | 160.53 | 160.53 | 2,870,000 |
| 2023-04-12 | 156.35 | 159.05 | 154.62 | 155.56 | 155.56 | 2,960,000 |
| 2023-04-11 | 152.43 | 156.78 | 149.32 | 155.25 | 155.25 | 6,490,000 |
| 2023-04-10 | 160.00 | 161.19 | 154.45 | 160.15 | 160.15 | 2,720,000 |
| 2023-04-06 | 155.00 | 159.07 | 153.49 | 158.27 | 158.27 | 2,620,000 |
| 2023-04-05 | 155.79 | 156.87 | 152.25 | 154.61 | 154.61 | 2,240,000 |
| 2023-04-04 | 159.21 | 159.68 | 156.03 | 156.52 | 156.52 | 2,300,000 |
| 2023-04-03 | 153.50 | 159.99 | 153.50 | 159.48 | 159.48 | 3,940,000 |
| 2023-03-31 | 147.93 | 154.90 | 147.93 | 153.58 | 153.58 | 3,780,000 |
| 2023-03-30 | 150.20 | 151.25 | 146.60 | 147.44 | 147.44 | 2,200,000 |
| 2023-03-29 | 149.00 | 150.09 | 147.55 | 148.80 | 148.80 | 1,900,000 |
| 2023-03-28 | 147.98 | 149.66 | 146.18 | 146.92 | 146.92 | 1,990,000 |
| 2023-03-27 | 149.80 | 150.38 | 145.36 | 148.35 | 148.35 | 2,620,000 |
| 2023-03-24 | 149.74 | 152.57 | 148.97 | 150.88 | 150.88 | 1,990,000 |
| 2023-03-23 | 149.92 | 153.76 | 146.90 | 149.42 | 149.42 | 2,690,000 |
| 2023-03-22 | 153.31 | 153.68 | 148.07 | 148.18 | 148.18 | 2,810,000 |
| 2023-03-21 | 154.54 | 155.70 | 151.82 | 152.10 | 152.10 | 2,990,000 |
| 2023-03-20 | 150.01 | 156.57 | 148.66 | 154.52 | 154.52 | 3,240,000 |
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.