Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 122.81 | 125.01 | 121.25 | 123.64 | 123.64 | 3,940,000 |
| 2022-09-22 | 124.32 | 126.08 | 122.90 | 124.32 | 124.32 | 3,470,000 |
| 2022-09-21 | 130.37 | 131.79 | 125.68 | 125.76 | 125.76 | 3,850,000 |
| 2022-09-20 | 125.80 | 134.35 | 125.79 | 129.71 | 129.71 | 8,550,000 |
| 2022-09-19 | 135.70 | 135.99 | 123.69 | 127.90 | 127.90 | 11,470,000 |
| 2022-09-16 | 134.37 | 139.88 | 133.76 | 137.74 | 137.74 | 7,560,000 |
| 2022-09-15 | 138.61 | 139.84 | 135.58 | 135.86 | 135.86 | 4,360,000 |
| 2022-09-14 | 134.01 | 141.82 | 133.59 | 139.40 | 139.40 | 7,900,000 |
| 2022-09-13 | 136.06 | 138.23 | 131.05 | 131.30 | 131.30 | 4,910,000 |
| 2022-09-12 | 142.00 | 144.79 | 139.76 | 140.32 | 140.32 | 3,440,000 |
| 2022-09-09 | 142.04 | 142.65 | 138.06 | 142.28 | 142.28 | 3,500,000 |
| 2022-09-08 | 136.70 | 142.26 | 136.10 | 141.28 | 141.28 | 5,050,000 |
| 2022-09-07 | 129.68 | 135.10 | 129.58 | 134.90 | 134.90 | 3,970,000 |
| 2022-09-06 | 138.00 | 138.40 | 129.82 | 130.08 | 130.08 | 5,870,000 |
| 2022-09-02 | 140.36 | 140.93 | 137.47 | 138.57 | 138.57 | 5,270,000 |
| 2022-09-01 | 131.13 | 139.00 | 130.11 | 138.95 | 138.95 | 6,660,000 |
| 2022-08-31 | 136.95 | 139.88 | 131.71 | 132.27 | 132.27 | 4,400,000 |
| 2022-08-30 | 137.90 | 138.00 | 132.82 | 135.93 | 135.93 | 3,610,000 |
| 2022-08-29 | 135.09 | 139.37 | 135.00 | 137.26 | 137.26 | 3,240,000 |
| 2022-08-26 | 142.80 | 145.50 | 136.66 | 136.70 | 136.70 | 4,000,000 |
| 2022-08-25 | 142.25 | 142.28 | 137.78 | 142.05 | 142.05 | 3,420,000 |
| 2022-08-24 | 142.66 | 144.22 | 140.63 | 141.43 | 141.43 | 3,490,000 |
| 2022-08-23 | 141.70 | 144.81 | 139.21 | 143.78 | 143.78 | 3,680,000 |
| 2022-08-22 | 145.25 | 148.88 | 141.57 | 142.47 | 142.47 | 4,490,000 |
| 2022-08-19 | 147.64 | 150.75 | 144.99 | 146.10 | 146.10 | 4,690,000 |
| 2022-08-18 | 157.00 | 158.51 | 148.26 | 150.00 | 150.00 | 7,040,000 |
| 2022-08-17 | 165.04 | 167.62 | 157.68 | 158.00 | 158.00 | 5,520,000 |
| 2022-08-16 | 176.00 | 180.13 | 166.60 | 167.96 | 167.96 | 5,050,000 |
| 2022-08-15 | 172.85 | 179.33 | 171.85 | 176.78 | 176.78 | 4,880,000 |
| 2022-08-12 | 172.68 | 173.95 | 168.64 | 171.18 | 171.18 | 2,820,000 |
| 2022-08-11 | 174.43 | 179.85 | 171.06 | 171.81 | 171.81 | 3,340,000 |
| 2022-08-10 | 174.09 | 176.68 | 169.82 | 174.27 | 174.27 | 3,550,000 |
| 2022-08-09 | 176.01 | 180.71 | 169.20 | 171.14 | 171.14 | 5,080,000 |
| 2022-08-08 | 185.20 | 190.28 | 180.09 | 182.94 | 182.94 | 4,080,000 |
| 2022-08-05 | 189.27 | 192.40 | 182.26 | 186.84 | 186.84 | 5,430,000 |
| 2022-08-04 | 185.75 | 197.44 | 185.47 | 194.18 | 194.18 | 6,880,000 |
| 2022-08-03 | 167.74 | 189.33 | 167.74 | 186.49 | 186.49 | 13,750,000 |
| 2022-08-02 | 161.03 | 165.29 | 160.76 | 160.81 | 160.81 | 3,520,000 |
| 2022-08-01 | 163.85 | 166.18 | 160.06 | 161.51 | 161.51 | 3,790,000 |
| 2022-07-29 | 161.44 | 164.60 | 159.44 | 164.09 | 164.09 | 3,860,000 |
| 2022-07-28 | 157.00 | 158.81 | 151.73 | 158.07 | 158.07 | 3,490,000 |
| 2022-07-27 | 161.00 | 161.28 | 154.10 | 158.02 | 158.02 | 4,280,000 |
| 2022-07-26 | 166.30 | 166.30 | 159.90 | 160.90 | 160.90 | 2,880,000 |
| 2022-07-25 | 162.75 | 167.27 | 159.13 | 165.69 | 165.69 | 2,490,000 |
| 2022-07-22 | 170.00 | 171.10 | 161.43 | 163.52 | 163.52 | 2,930,000 |
| 2022-07-21 | 165.36 | 171.89 | 165.25 | 168.89 | 168.89 | 2,520,000 |
| 2022-07-20 | 167.00 | 172.51 | 163.92 | 166.89 | 166.89 | 2,890,000 |
| 2022-07-19 | 166.76 | 167.98 | 161.27 | 167.14 | 167.14 | 3,010,000 |
| 2022-07-18 | 169.11 | 172.73 | 162.56 | 163.40 | 163.40 | 3,520,000 |
| 2022-07-15 | 161.00 | 167.00 | 155.93 | 166.91 | 166.91 | 4,270,000 |
| 2022-07-14 | 169.24 | 170.86 | 155.93 | 159.92 | 159.92 | 6,760,000 |
| 2022-07-13 | 168.88 | 176.65 | 167.15 | 171.24 | 171.24 | 4,080,000 |
| 2022-07-12 | 174.73 | 176.90 | 170.16 | 173.25 | 173.25 | 5,140,000 |
| 2022-07-11 | 173.51 | 180.48 | 171.29 | 175.26 | 175.26 | 6,600,000 |
| 2022-07-08 | 170.72 | 180.73 | 170.36 | 176.23 | 176.23 | 7,550,000 |
| 2022-07-07 | 159.50 | 173.66 | 159.38 | 172.40 | 172.40 | 7,630,000 |
| 2022-07-06 | 154.51 | 161.01 | 150.40 | 159.56 | 159.56 | 4,960,000 |
| 2022-07-05 | 148.66 | 158.79 | 146.84 | 155.54 | 155.54 | 6,020,000 |
| 2022-07-01 | 141.93 | 151.10 | 139.54 | 149.95 | 149.95 | 4,840,000 |
| 2022-06-30 | 143.40 | 147.35 | 135.52 | 142.85 | 142.85 | 5,630,000 |
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.