Moderna, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	57.200	58.430	56.275	57.020	57.020	4,695,600
2026-07-22	59.520	59.860	57.740	58.070	58.070	3,780,400
2026-07-21	59.510	60.830	58.610	59.660	59.660	4,357,400
2026-07-20	61.460	62.425	59.300	59.490	59.490	4,967,900
2026-07-17	61.680	63.280	61.060	61.820	61.820	4,552,000
2026-07-16	67.070	67.420	62.800	63.150	63.150	5,593,100
2026-07-15	67.790	68.490	65.950	68.280	68.280	3,427,800
2026-07-14	66.670	67.890	65.800	67.440	67.440	5,812,300
2026-07-13	66.330	69.550	65.540	67.010	67.010	8,522,000
2026-07-10	76.722	76.722	67.310	68.270	68.270	9,176,900
2026-07-09	73.800	76.840	73.140	76.560	76.560	4,415,000
2026-07-08	77.340	78.300	73.340	73.800	73.800	6,581,700
2026-07-07	82.100	82.900	77.410	79.770	79.770	8,688,300
2026-07-06	78.550	85.600	77.500	81.800	81.800	17,296,900
2026-07-02	73.710	81.400	73.680	79.760	79.760	14,087,700
2026-07-01	70.040	73.910	68.866	72.500	72.500	9,275,300
2026-06-30	69.835	73.280	69.220	70.030	70.030	11,805,900
2026-06-29	67.945	69.900	66.300	69.700	69.700	8,077,400
2026-06-26	59.465	69.285	59.230	67.270	67.270	14,456,700
2026-06-25	60.330	61.857	57.908	59.750	59.750	6,797,400
2026-06-24	61.170	62.750	59.850	60.420	60.420	11,704,000
2026-06-23	59.050	63.980	58.340	61.000	61.000	6,814,200
2026-06-22	64.070	65.510	57.500	59.345	59.345	8,363,500
2026-06-18	63.960	67.740	60.730	63.960	63.960	24,078,800
2026-06-17	56.210	62.300	54.510	61.800	61.800	12,448,000
2026-06-16	52.240	57.790	51.660	55.400	55.400	13,050,500
2026-06-15	51.370	52.230	49.840	52.130	52.130	6,342,100
2026-06-12	49.980	51.750	49.620	49.910	49.910	5,080,100
2026-06-11	46.430	49.940	46.300	49.640	49.640	6,196,200
2026-06-10	47.215	48.520	45.670	45.990	45.990	4,217,000
2026-06-09	48.420	48.420	45.400	47.730	47.730	5,080,500
2026-06-08	48.220	48.990	46.800	47.600	47.600	3,994,600
2026-06-05	50.770	51.530	46.380	47.440	47.440	6,084,100
2026-06-04	49.398	51.900	48.940	51.590	51.590	6,709,700
2026-06-03	45.300	49.550	45.300	49.060	49.060	6,934,400
2026-06-02	45.350	46.170	43.900	45.640	45.640	5,690,100
2026-06-01	47.070	47.070	44.200	46.060	46.060	6,177,800
2026-05-29	47.270	49.260	46.820	47.190	47.190	6,314,900
2026-05-28	47.245	47.580	45.890	47.570	47.570	4,726,400
2026-05-27	47.020	49.075	46.870	47.610	47.610	3,592,400
2026-05-26	47.210	48.672	46.170	47.030	47.030	3,993,700
2026-05-22	47.540	48.350	46.770	46.880	46.880	4,217,900
2026-05-21	47.630	47.930	46.484	47.260	47.260	4,790,700
2026-05-20	46.040	48.770	45.950	48.120	48.120	4,777,800
2026-05-19	47.610	47.640	45.625	45.720	45.720	5,455,600
2026-05-18	49.980	50.500	47.640	48.110	48.110	5,028,700
2026-05-15	48.430	49.880	47.910	49.040	49.040	7,233,100
2026-05-14	49.500	50.800	48.710	50.030	50.030	7,668,100
2026-05-13	52.852	53.055	49.990	50.420	50.420	7,508,300
2026-05-12	52.240	54.620	51.250	53.270	53.270	11,248,200
2026-05-11	58.080	59.480	51.390	52.880	52.880	25,402,200
2026-05-08	49.000	57.779	48.980	54.350	54.350	20,925,900
2026-05-07	51.690	52.000	47.780	48.540	48.540	8,496,600
2026-05-06	47.105	49.050	46.730	48.790	48.790	4,390,300
2026-05-05	47.675	47.730	45.780	46.710	46.710	4,834,200
2026-05-04	45.320	47.965	45.290	47.300	47.300	7,587,700
2026-05-01	46.635	48.400	43.680	45.370	45.370	10,233,100
2026-04-30	46.200	47.940	45.750	45.940	45.940	6,066,100
2026-04-29	46.750	47.190	44.620	45.720	45.720	5,478,400
2026-04-28	48.790	48.930	46.750	47.140	47.140	3,643,500

← NewerPage 2 of 5 · 250 trading daysOlder →

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.