Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 143.40 | 147.35 | 135.52 | 142.85 | 142.85 | 5,630,000 |
| 2022-06-29 | 140.43 | 144.36 | 138.62 | 142.81 | 142.81 | 2,910,000 |
| 2022-06-28 | 143.40 | 149.79 | 140.95 | 142.19 | 142.19 | 3,990,000 |
| 2022-06-27 | 143.00 | 146.40 | 138.49 | 145.36 | 145.36 | 4,390,000 |
| 2022-06-24 | 143.99 | 144.89 | 138.22 | 144.27 | 144.27 | 8,480,000 |
| 2022-06-23 | 136.04 | 143.66 | 132.80 | 143.26 | 143.26 | 4,720,000 |
| 2022-06-22 | 127.50 | 139.90 | 126.59 | 136.07 | 136.07 | 6,050,000 |
| 2022-06-21 | 130.49 | 134.57 | 129.67 | 129.99 | 129.99 | 4,320,000 |
| 2022-06-17 | 120.73 | 128.77 | 120.20 | 128.03 | 128.03 | 8,360,000 |
| 2022-06-16 | 124.38 | 125.25 | 118.06 | 121.08 | 121.08 | 5,720,000 |
| 2022-06-15 | 122.44 | 131.38 | 122.44 | 128.53 | 128.53 | 6,970,000 |
| 2022-06-14 | 117.26 | 123.15 | 115.89 | 121.56 | 121.56 | 5,500,000 |
| 2022-06-13 | 122.71 | 124.78 | 115.61 | 117.13 | 117.13 | 6,700,000 |
| 2022-06-10 | 132.89 | 134.69 | 124.53 | 127.12 | 127.12 | 6,270,000 |
| 2022-06-09 | 148.46 | 148.74 | 134.00 | 134.04 | 134.04 | 7,530,000 |
| 2022-06-08 | 147.47 | 152.73 | 146.75 | 148.53 | 148.53 | 4,710,000 |
| 2022-06-07 | 139.37 | 146.35 | 137.96 | 145.34 | 145.34 | 4,070,000 |
| 2022-06-06 | 137.99 | 143.00 | 136.71 | 140.00 | 140.00 | 3,140,000 |
| 2022-06-03 | 139.58 | 143.38 | 135.07 | 137.15 | 137.15 | 4,060,000 |
| 2022-06-02 | 140.20 | 142.50 | 130.92 | 140.18 | 140.18 | 7,150,000 |
| 2022-06-01 | 146.09 | 149.08 | 140.87 | 143.40 | 143.40 | 3,650,000 |
| 2022-05-31 | 145.05 | 149.44 | 142.74 | 145.33 | 145.33 | 8,340,000 |
| 2022-05-27 | 137.38 | 148.54 | 136.59 | 147.66 | 147.66 | 7,590,000 |
| 2022-05-26 | 130.85 | 136.14 | 126.53 | 135.80 | 135.80 | 5,160,000 |
| 2022-05-25 | 130.98 | 133.00 | 126.28 | 130.85 | 130.85 | 5,340,000 |
| 2022-05-24 | 136.24 | 136.60 | 126.77 | 132.06 | 132.06 | 6,150,000 |
| 2022-05-23 | 137.60 | 141.31 | 136.24 | 137.62 | 137.62 | 4,280,000 |
| 2022-05-20 | 143.07 | 144.77 | 131.35 | 136.25 | 136.25 | 5,880,000 |
| 2022-05-19 | 140.87 | 148.50 | 140.46 | 143.38 | 143.38 | 7,710,000 |
| 2022-05-18 | 138.41 | 144.13 | 136.29 | 137.71 | 137.71 | 4,980,000 |
| 2022-05-17 | 137.52 | 143.89 | 136.09 | 142.28 | 142.28 | 5,960,000 |
| 2022-05-16 | 135.87 | 141.60 | 133.82 | 136.26 | 136.26 | 4,540,000 |
| 2022-05-13 | 132.31 | 141.65 | 132.31 | 137.91 | 137.91 | 6,490,000 |
| 2022-05-12 | 120.60 | 132.94 | 119.01 | 130.17 | 130.17 | 7,110,000 |
| 2022-05-11 | 130.74 | 134.91 | 122.72 | 123.43 | 123.43 | 7,410,000 |
| 2022-05-10 | 137.40 | 139.05 | 127.61 | 132.32 | 132.32 | 8,180,000 |
| 2022-05-09 | 132.79 | 141.65 | 131.78 | 135.80 | 135.80 | 9,630,000 |
| 2022-05-06 | 139.70 | 140.60 | 131.00 | 134.40 | 134.40 | 7,010,000 |
| 2022-05-05 | 151.87 | 152.00 | 138.65 | 142.02 | 142.02 | 8,060,000 |
| 2022-05-04 | 153.48 | 155.46 | 142.23 | 155.05 | 155.05 | 11,090,000 |
| 2022-05-03 | 141.93 | 149.28 | 137.53 | 146.54 | 146.54 | 6,330,000 |
| 2022-05-02 | 134.87 | 146.45 | 134.82 | 142.08 | 142.08 | 7,770,000 |
| 2022-04-29 | 144.47 | 150.35 | 134.19 | 134.41 | 134.41 | 7,100,000 |
| 2022-04-28 | 143.73 | 148.45 | 136.09 | 142.52 | 142.52 | 5,680,000 |
| 2022-04-27 | 146.09 | 149.85 | 139.31 | 142.43 | 142.43 | 4,720,000 |
| 2022-04-26 | 148.48 | 151.74 | 143.99 | 145.79 | 145.79 | 5,160,000 |
| 2022-04-25 | 139.90 | 151.37 | 139.40 | 150.41 | 150.41 | 6,100,000 |
| 2022-04-22 | 143.23 | 148.81 | 139.87 | 140.34 | 140.34 | 4,110,000 |
| 2022-04-21 | 149.43 | 154.71 | 144.03 | 144.50 | 144.50 | 3,910,000 |
| 2022-04-20 | 152.97 | 153.67 | 146.56 | 150.12 | 150.12 | 3,930,000 |
| 2022-04-19 | 151.77 | 153.67 | 147.23 | 152.72 | 152.72 | 6,560,000 |
| 2022-04-18 | 165.00 | 165.89 | 154.27 | 154.75 | 154.75 | 4,830,000 |
| 2022-04-14 | 168.59 | 170.75 | 164.85 | 165.49 | 165.49 | 4,350,000 |
| 2022-04-13 | 158.37 | 172.46 | 155.69 | 169.66 | 169.66 | 6,740,000 |
| 2022-04-12 | 158.99 | 164.78 | 157.00 | 159.50 | 159.50 | 5,040,000 |
| 2022-04-11 | 156.00 | 163.35 | 152.10 | 160.00 | 160.00 | 5,230,000 |
| 2022-04-08 | 156.79 | 165.18 | 156.60 | 160.84 | 160.84 | 5,460,000 |
| 2022-04-07 | 153.13 | 159.77 | 151.39 | 159.00 | 159.00 | 5,730,000 |
| 2022-04-06 | 157.48 | 161.64 | 150.71 | 154.62 | 154.62 | 7,410,000 |
| 2022-04-05 | 169.25 | 172.40 | 160.43 | 162.05 | 162.05 | 6,650,000 |
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.