Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 200.00 | 204.00 | 187.86 | 189.89 | 189.89 | 6,940,000 |
| 2022-12-16 | 206.37 | 209.85 | 190.62 | 193.29 | 193.29 | 11,820,000 |
| 2022-12-15 | 207.61 | 212.44 | 202.09 | 207.25 | 207.25 | 9,620,000 |
| 2022-12-14 | 195.08 | 217.25 | 192.54 | 208.95 | 208.95 | 21,440,000 |
| 2022-12-13 | 187.33 | 208.52 | 184.02 | 197.54 | 197.54 | 26,020,000 |
| 2022-12-12 | 175.53 | 175.77 | 162.78 | 165.13 | 165.13 | 5,110,000 |
| 2022-12-09 | 185.00 | 185.41 | 177.10 | 177.35 | 177.35 | 3,500,000 |
| 2022-12-08 | 179.12 | 185.21 | 177.52 | 184.70 | 184.70 | 3,400,000 |
| 2022-12-07 | 172.31 | 180.38 | 171.85 | 179.00 | 179.00 | 3,520,000 |
| 2022-12-06 | 175.02 | 175.78 | 169.70 | 173.54 | 173.54 | 3,380,000 |
| 2022-12-05 | 180.99 | 183.68 | 173.59 | 175.93 | 175.93 | 3,450,000 |
| 2022-12-02 | 178.50 | 182.80 | 177.00 | 182.35 | 182.35 | 2,770,000 |
| 2022-12-01 | 173.41 | 185.90 | 172.38 | 181.48 | 181.48 | 4,870,000 |
| 2022-11-30 | 173.52 | 176.75 | 169.06 | 175.91 | 175.91 | 3,720,000 |
| 2022-11-29 | 176.15 | 179.00 | 171.53 | 173.15 | 173.15 | 2,840,000 |
| 2022-11-28 | 177.09 | 184.22 | 174.67 | 175.38 | 175.38 | 3,750,000 |
| 2022-11-25 | 175.01 | 179.14 | 173.41 | 176.40 | 176.40 | 1,220,000 |
| 2022-11-23 | 178.01 | 179.36 | 174.58 | 176.81 | 176.81 | 2,310,000 |
| 2022-11-22 | 176.08 | 179.83 | 170.27 | 179.59 | 179.59 | 3,310,000 |
| 2022-11-21 | 179.71 | 180.79 | 175.17 | 176.75 | 176.75 | 3,100,000 |
| 2022-11-18 | 184.00 | 188.45 | 181.22 | 181.59 | 181.59 | 3,550,000 |
| 2022-11-17 | 181.33 | 184.44 | 178.98 | 183.90 | 183.90 | 3,370,000 |
| 2022-11-16 | 184.44 | 188.65 | 182.88 | 185.25 | 185.25 | 4,030,000 |
| 2022-11-15 | 180.66 | 187.87 | 178.35 | 185.47 | 185.47 | 5,160,000 |
| 2022-11-14 | 169.27 | 184.24 | 169.27 | 179.03 | 179.03 | 6,660,000 |
| 2022-11-11 | 168.31 | 172.13 | 162.74 | 171.20 | 171.20 | 3,610,000 |
| 2022-11-10 | 164.52 | 169.28 | 161.71 | 168.56 | 168.56 | 4,890,000 |
| 2022-11-09 | 162.50 | 169.83 | 162.35 | 163.21 | 163.21 | 3,810,000 |
| 2022-11-08 | 162.46 | 167.49 | 159.06 | 164.61 | 164.61 | 3,390,000 |
| 2022-11-07 | 158.46 | 165.49 | 155.81 | 164.04 | 164.04 | 4,860,000 |
| 2022-11-04 | 149.62 | 160.74 | 143.65 | 158.41 | 158.41 | 8,110,000 |
| 2022-11-03 | 138.76 | 150.75 | 135.09 | 147.50 | 147.50 | 9,190,000 |
| 2022-11-02 | 154.20 | 156.18 | 148.30 | 148.62 | 148.62 | 5,050,000 |
| 2022-11-01 | 154.77 | 158.88 | 152.41 | 154.62 | 154.62 | 4,340,000 |
| 2022-10-31 | 149.43 | 154.34 | 148.57 | 150.33 | 150.33 | 3,680,000 |
| 2022-10-28 | 142.84 | 151.19 | 142.84 | 150.97 | 150.97 | 4,570,000 |
| 2022-10-27 | 143.38 | 146.25 | 140.80 | 144.11 | 144.11 | 3,670,000 |
| 2022-10-26 | 137.25 | 147.68 | 137.02 | 142.00 | 142.00 | 5,740,000 |
| 2022-10-25 | 134.00 | 138.35 | 133.00 | 136.57 | 136.57 | 4,350,000 |
| 2022-10-24 | 127.49 | 133.96 | 126.72 | 133.02 | 133.02 | 4,100,000 |
| 2022-10-21 | 123.77 | 130.30 | 122.03 | 128.32 | 128.32 | 8,130,000 |
| 2022-10-20 | 122.94 | 124.69 | 118.31 | 118.38 | 118.38 | 5,500,000 |
| 2022-10-19 | 132.50 | 133.29 | 122.92 | 123.52 | 123.52 | 6,020,000 |
| 2022-10-18 | 140.74 | 141.00 | 132.39 | 134.09 | 134.09 | 5,100,000 |
| 2022-10-17 | 135.52 | 140.32 | 133.00 | 139.25 | 139.25 | 4,640,000 |
| 2022-10-14 | 135.68 | 136.16 | 131.31 | 134.00 | 134.00 | 4,580,000 |
| 2022-10-13 | 126.36 | 136.12 | 126.19 | 134.72 | 134.72 | 5,070,000 |
| 2022-10-12 | 135.55 | 141.47 | 129.61 | 130.72 | 130.72 | 17,680,000 |
| 2022-10-11 | 123.29 | 124.78 | 118.94 | 120.72 | 120.72 | 2,960,000 |
| 2022-10-10 | 119.32 | 125.25 | 118.47 | 123.42 | 123.42 | 3,820,000 |
| 2022-10-07 | 121.50 | 123.36 | 118.46 | 119.32 | 119.32 | 3,160,000 |
| 2022-10-06 | 124.78 | 127.64 | 122.93 | 125.15 | 125.15 | 2,360,000 |
| 2022-10-05 | 122.40 | 126.74 | 121.61 | 125.62 | 125.62 | 2,280,000 |
| 2022-10-04 | 123.67 | 126.41 | 123.50 | 125.67 | 125.67 | 3,460,000 |
| 2022-10-03 | 119.32 | 122.40 | 115.41 | 120.99 | 120.99 | 3,810,000 |
| 2022-09-30 | 118.44 | 122.58 | 118.08 | 118.25 | 118.25 | 3,860,000 |
| 2022-09-29 | 119.90 | 120.58 | 115.03 | 118.07 | 118.07 | 4,760,000 |
| 2022-09-28 | 123.58 | 126.29 | 121.82 | 122.15 | 122.15 | 4,250,000 |
| 2022-09-27 | 120.58 | 125.16 | 120.25 | 122.23 | 122.23 | 3,800,000 |
| 2022-09-26 | 123.34 | 125.88 | 119.56 | 119.69 | 119.69 | 3,820,000 |
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.