Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 151.92 | 154.48 | 149.10 | 150.02 | 150.02 | 6,000,000 |
| 2023-03-16 | 149.67 | 152.85 | 147.97 | 151.78 | 151.78 | 2,660,000 |
| 2023-03-15 | 148.88 | 151.19 | 147.61 | 149.60 | 149.60 | 2,710,000 |
| 2023-03-14 | 148.98 | 154.88 | 148.05 | 151.28 | 151.28 | 3,910,000 |
| 2023-03-13 | 138.49 | 148.94 | 138.06 | 147.90 | 147.90 | 5,680,000 |
| 2023-03-10 | 137.06 | 141.55 | 135.59 | 138.29 | 138.29 | 3,890,000 |
| 2023-03-09 | 142.04 | 144.03 | 136.52 | 137.36 | 137.36 | 3,060,000 |
| 2023-03-08 | 140.32 | 142.53 | 140.32 | 142.08 | 142.08 | 2,190,000 |
| 2023-03-07 | 143.78 | 145.74 | 139.68 | 141.05 | 141.05 | 2,780,000 |
| 2023-03-06 | 143.30 | 145.06 | 142.63 | 144.03 | 144.03 | 2,870,000 |
| 2023-03-03 | 138.99 | 144.83 | 138.32 | 143.20 | 143.20 | 3,960,000 |
| 2023-03-02 | 135.36 | 139.03 | 135.34 | 137.86 | 137.86 | 3,270,000 |
| 2023-03-01 | 138.39 | 140.28 | 133.66 | 135.66 | 135.66 | 4,530,000 |
| 2023-02-28 | 138.27 | 140.96 | 137.37 | 138.81 | 138.81 | 3,990,000 |
| 2023-02-27 | 139.52 | 140.91 | 136.72 | 138.27 | 138.27 | 4,970,000 |
| 2023-02-24 | 140.53 | 144.27 | 138.21 | 139.26 | 139.26 | 6,000,000 |
| 2023-02-23 | 153.73 | 157.50 | 143.72 | 147.57 | 147.57 | 9,380,000 |
| 2023-02-22 | 160.35 | 161.49 | 157.00 | 158.17 | 158.17 | 3,080,000 |
| 2023-02-21 | 165.25 | 166.86 | 159.49 | 160.09 | 160.09 | 3,300,000 |
| 2023-02-17 | 163.00 | 166.72 | 160.66 | 166.60 | 166.60 | 5,060,000 |
| 2023-02-16 | 173.07 | 176.20 | 171.59 | 172.31 | 172.31 | 2,350,000 |
| 2023-02-15 | 173.17 | 177.37 | 172.45 | 177.28 | 177.28 | 1,960,000 |
| 2023-02-14 | 170.89 | 176.04 | 169.29 | 175.62 | 175.62 | 2,910,000 |
| 2023-02-13 | 168.73 | 171.77 | 166.01 | 171.48 | 171.48 | 2,660,000 |
| 2023-02-10 | 164.00 | 169.46 | 162.65 | 169.28 | 169.28 | 2,950,000 |
| 2023-02-09 | 167.03 | 170.10 | 163.19 | 164.48 | 164.48 | 2,770,000 |
| 2023-02-08 | 169.33 | 170.39 | 164.15 | 164.34 | 164.34 | 2,910,000 |
| 2023-02-07 | 170.26 | 171.87 | 167.03 | 171.06 | 171.06 | 2,510,000 |
| 2023-02-06 | 171.98 | 174.41 | 169.67 | 170.27 | 170.27 | 2,830,000 |
| 2023-02-03 | 173.29 | 178.74 | 172.84 | 173.25 | 173.25 | 2,820,000 |
| 2023-02-02 | 173.40 | 176.73 | 170.51 | 176.35 | 176.35 | 4,040,000 |
| 2023-02-01 | 174.70 | 176.30 | 167.28 | 174.30 | 174.30 | 5,580,000 |
| 2023-01-31 | 176.50 | 180.21 | 173.78 | 176.06 | 176.06 | 6,210,000 |
| 2023-01-30 | 187.23 | 187.59 | 180.64 | 180.87 | 180.87 | 3,180,000 |
| 2023-01-27 | 191.91 | 193.52 | 188.28 | 189.35 | 189.35 | 3,350,000 |
| 2023-01-26 | 194.43 | 195.00 | 187.55 | 193.24 | 193.24 | 2,390,000 |
| 2023-01-25 | 194.33 | 194.96 | 189.75 | 193.07 | 193.07 | 2,210,000 |
| 2023-01-24 | 195.83 | 197.06 | 193.21 | 196.76 | 196.76 | 1,830,000 |
| 2023-01-23 | 192.61 | 198.86 | 192.21 | 196.94 | 196.94 | 2,850,000 |
| 2023-01-20 | 190.60 | 194.59 | 188.52 | 193.98 | 193.98 | 4,050,000 |
| 2023-01-19 | 196.21 | 197.31 | 190.32 | 190.38 | 190.38 | 4,240,000 |
| 2023-01-18 | 200.32 | 207.51 | 195.02 | 197.02 | 197.02 | 11,030,000 |
| 2023-01-17 | 187.90 | 194.63 | 187.64 | 190.69 | 190.69 | 3,370,000 |
| 2023-01-13 | 185.08 | 192.12 | 185.05 | 192.00 | 192.00 | 3,230,000 |
| 2023-01-12 | 186.54 | 189.29 | 179.15 | 188.06 | 188.06 | 3,860,000 |
| 2023-01-11 | 188.57 | 189.65 | 182.67 | 186.64 | 186.64 | 3,130,000 |
| 2023-01-10 | 182.70 | 189.81 | 181.50 | 189.65 | 189.65 | 2,430,000 |
| 2023-01-09 | 181.80 | 188.36 | 177.27 | 183.95 | 183.95 | 4,300,000 |
| 2023-01-06 | 174.96 | 181.74 | 171.40 | 180.35 | 180.35 | 3,580,000 |
| 2023-01-05 | 174.80 | 175.51 | 171.60 | 173.51 | 173.51 | 3,000,000 |
| 2023-01-04 | 182.42 | 183.61 | 175.63 | 177.36 | 177.36 | 2,760,000 |
| 2023-01-03 | 180.85 | 184.39 | 178.23 | 178.99 | 178.99 | 3,990,000 |
| 2022-12-30 | 176.22 | 179.69 | 172.31 | 179.62 | 179.62 | 3,440,000 |
| 2022-12-29 | 178.19 | 182.50 | 175.40 | 178.86 | 178.86 | 3,720,000 |
| 2022-12-28 | 180.00 | 183.75 | 174.51 | 176.50 | 176.50 | 5,490,000 |
| 2022-12-27 | 199.90 | 201.43 | 179.83 | 180.17 | 180.17 | 6,690,000 |
| 2022-12-23 | 206.69 | 208.99 | 197.56 | 199.08 | 199.08 | 6,170,000 |
| 2022-12-22 | 209.82 | 212.47 | 201.61 | 208.34 | 208.34 | 5,320,000 |
| 2022-12-21 | 201.85 | 210.22 | 199.75 | 210.04 | 210.04 | 7,450,000 |
| 2022-12-20 | 189.00 | 204.22 | 187.54 | 201.16 | 201.16 | 9,530,000 |
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.