Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 177.24 | 180.87 | 171.07 | 172.54 | 172.54 | 5,920,000 |
| 2022-04-01 | 173.35 | 179.03 | 170.60 | 176.59 | 176.59 | 4,910,000 |
| 2022-03-31 | 175.22 | 178.44 | 171.11 | 172.26 | 172.26 | 5,680,000 |
| 2022-03-30 | 182.57 | 187.71 | 172.77 | 174.92 | 174.92 | 7,030,000 |
| 2022-03-29 | 174.07 | 182.10 | 171.03 | 180.64 | 180.64 | 7,230,000 |
| 2022-03-28 | 167.37 | 174.45 | 165.80 | 173.08 | 173.08 | 6,440,000 |
| 2022-03-25 | 178.25 | 179.19 | 163.03 | 165.92 | 165.92 | 8,290,000 |
| 2022-03-24 | 175.84 | 181.86 | 172.35 | 179.68 | 179.68 | 6,320,000 |
| 2022-03-23 | 184.66 | 185.75 | 176.80 | 178.73 | 178.73 | 7,320,000 |
| 2022-03-22 | 175.38 | 188.00 | 168.18 | 186.72 | 186.72 | 8,570,000 |
| 2022-03-21 | 179.91 | 182.60 | 172.44 | 175.38 | 175.38 | 6,020,000 |
| 2022-03-18 | 171.58 | 180.80 | 170.10 | 178.93 | 178.93 | 12,530,000 |
| 2022-03-17 | 167.75 | 172.14 | 160.66 | 168.26 | 168.26 | 7,790,000 |
| 2022-03-16 | 150.00 | 169.80 | 149.67 | 169.36 | 169.36 | 14,090,000 |
| 2022-03-15 | 156.27 | 158.00 | 141.75 | 148.12 | 148.12 | 13,190,000 |
| 2022-03-14 | 140.20 | 166.75 | 139.73 | 150.07 | 150.07 | 22,840,000 |
| 2022-03-11 | 140.75 | 145.80 | 138.00 | 138.20 | 138.20 | 5,360,000 |
| 2022-03-10 | 139.51 | 140.83 | 135.85 | 139.52 | 139.52 | 5,560,000 |
| 2022-03-09 | 132.07 | 145.28 | 132.05 | 142.49 | 142.49 | 9,530,000 |
| 2022-03-08 | 125.00 | 136.96 | 122.01 | 129.28 | 129.28 | 6,680,000 |
| 2022-03-07 | 135.12 | 138.40 | 126.28 | 126.46 | 126.46 | 6,180,000 |
| 2022-03-04 | 140.82 | 143.91 | 135.91 | 136.46 | 136.46 | 5,510,000 |
| 2022-03-03 | 147.90 | 149.23 | 139.53 | 141.52 | 141.52 | 4,620,000 |
| 2022-03-02 | 149.44 | 150.57 | 140.44 | 147.86 | 147.86 | 5,390,000 |
| 2022-03-01 | 152.48 | 156.38 | 147.92 | 149.52 | 149.52 | 4,840,000 |
| 2022-02-28 | 150.98 | 155.47 | 147.44 | 153.60 | 153.60 | 6,600,000 |
| 2022-02-25 | 156.02 | 156.19 | 147.01 | 151.33 | 151.33 | 7,820,000 |
| 2022-02-24 | 139.87 | 156.42 | 138.12 | 156.23 | 156.23 | 17,400,000 |
| 2022-02-23 | 145.17 | 145.72 | 134.00 | 135.73 | 135.73 | 7,820,000 |
| 2022-02-22 | 142.26 | 151.20 | 141.86 | 144.97 | 144.97 | 6,640,000 |
| 2022-02-18 | 147.55 | 151.46 | 141.31 | 145.74 | 145.74 | 5,460,000 |
| 2022-02-17 | 150.20 | 154.66 | 145.28 | 146.36 | 146.36 | 6,180,000 |
| 2022-02-16 | 147.62 | 152.39 | 144.50 | 151.81 | 151.81 | 5,540,000 |
| 2022-02-15 | 142.49 | 152.93 | 139.21 | 151.12 | 151.12 | 10,900,000 |
| 2022-02-14 | 157.53 | 159.50 | 138.14 | 142.47 | 142.47 | 16,670,000 |
| 2022-02-11 | 161.25 | 168.79 | 160.08 | 161.32 | 161.32 | 5,250,000 |
| 2022-02-10 | 158.00 | 168.67 | 157.54 | 160.42 | 160.42 | 5,970,000 |
| 2022-02-09 | 154.37 | 164.23 | 154.17 | 164.03 | 164.03 | 5,620,000 |
| 2022-02-08 | 155.20 | 157.17 | 147.57 | 153.31 | 153.31 | 7,620,000 |
| 2022-02-07 | 162.20 | 165.54 | 156.27 | 160.27 | 160.27 | 4,430,000 |
| 2022-02-04 | 165.64 | 167.50 | 160.25 | 163.01 | 163.01 | 4,380,000 |
| 2022-02-03 | 165.07 | 170.10 | 163.20 | 163.95 | 163.95 | 4,490,000 |
| 2022-02-02 | 170.81 | 177.20 | 163.58 | 169.61 | 169.61 | 5,400,000 |
| 2022-02-01 | 175.20 | 177.57 | 167.29 | 172.74 | 172.74 | 7,330,000 |
| 2022-01-31 | 160.05 | 170.33 | 154.56 | 169.33 | 169.33 | 9,290,000 |
| 2022-01-28 | 149.95 | 159.87 | 146.76 | 159.47 | 159.47 | 6,760,000 |
| 2022-01-27 | 157.43 | 158.28 | 146.54 | 148.62 | 148.62 | 8,660,000 |
| 2022-01-26 | 157.99 | 165.85 | 152.80 | 154.96 | 154.96 | 9,300,000 |
| 2022-01-25 | 156.01 | 168.26 | 150.00 | 152.54 | 152.54 | 11,470,000 |
| 2022-01-24 | 153.47 | 158.00 | 138.17 | 157.30 | 157.30 | 16,640,000 |
| 2022-01-21 | 166.23 | 171.25 | 157.29 | 160.07 | 160.07 | 11,800,000 |
| 2022-01-20 | 174.99 | 177.47 | 166.21 | 167.52 | 167.52 | 11,490,000 |
| 2022-01-19 | 188.84 | 191.34 | 173.41 | 174.07 | 174.07 | 10,600,000 |
| 2022-01-18 | 196.91 | 198.82 | 185.39 | 186.61 | 186.61 | 11,040,000 |
| 2022-01-14 | 204.01 | 212.76 | 200.08 | 204.73 | 204.73 | 10,170,000 |
| 2022-01-13 | 219.56 | 221.50 | 209.58 | 210.17 | 210.17 | 7,410,000 |
| 2022-01-12 | 220.48 | 228.50 | 218.76 | 222.89 | 222.89 | 5,850,000 |
| 2022-01-11 | 226.00 | 228.00 | 220.28 | 221.39 | 221.39 | 7,330,000 |
| 2022-01-10 | 211.37 | 241.99 | 207.50 | 233.70 | 233.70 | 17,190,000 |
| 2022-01-07 | 216.41 | 221.97 | 211.95 | 213.86 | 213.86 | 5,280,000 |
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.