Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 216.04 | 222.22 | 205.23 | 216.06 | 216.06 | 8,170,000 |
| 2022-01-05 | 232.10 | 237.88 | 214.60 | 215.23 | 215.23 | 9,040,000 |
| 2022-01-04 | 232.20 | 239.43 | 225.24 | 233.06 | 233.06 | 10,460,000 |
| 2022-01-03 | 247.12 | 249.42 | 231.08 | 235.05 | 235.05 | 11,890,000 |
| 2021-12-31 | 249.88 | 259.20 | 246.70 | 253.98 | 253.98 | 6,820,000 |
| 2021-12-30 | 243.83 | 254.32 | 242.13 | 251.60 | 251.60 | 6,580,000 |
| 2021-12-29 | 239.33 | 249.49 | 233.20 | 247.88 | 247.88 | 9,140,000 |
| 2021-12-28 | 245.37 | 254.57 | 237.58 | 241.44 | 241.44 | 9,290,000 |
| 2021-12-27 | 243.00 | 252.72 | 240.58 | 246.88 | 246.88 | 8,260,000 |
| 2021-12-23 | 250.41 | 253.65 | 238.50 | 249.99 | 249.99 | 9,840,000 |
| 2021-12-22 | 264.06 | 267.00 | 245.50 | 251.36 | 251.36 | 13,960,000 |
| 2021-12-21 | 275.50 | 281.30 | 257.20 | 268.14 | 268.14 | 12,540,000 |
| 2021-12-20 | 321.30 | 321.30 | 275.12 | 276.38 | 276.38 | 16,990,000 |
| 2021-12-17 | 275.57 | 296.39 | 269.00 | 294.80 | 294.80 | 10,630,000 |
| 2021-12-16 | 284.20 | 287.13 | 277.07 | 282.02 | 282.02 | 5,970,000 |
| 2021-12-15 | 271.80 | 290.35 | 271.55 | 283.28 | 283.28 | 9,270,000 |
| 2021-12-14 | 264.30 | 278.33 | 257.20 | 277.16 | 277.16 | 6,440,000 |
| 2021-12-13 | 257.40 | 275.78 | 256.97 | 271.99 | 271.99 | 10,590,000 |
| 2021-12-10 | 235.40 | 261.97 | 233.51 | 257.06 | 257.06 | 17,510,000 |
| 2021-12-09 | 285.19 | 285.71 | 271.33 | 272.21 | 272.21 | 5,230,000 |
| 2021-12-08 | 282.38 | 288.28 | 272.91 | 283.40 | 283.40 | 7,110,000 |
| 2021-12-07 | 268.14 | 287.77 | 263.07 | 282.35 | 282.35 | 10,770,000 |
| 2021-12-06 | 280.85 | 287.48 | 256.56 | 265.33 | 265.33 | 19,840,000 |
| 2021-12-03 | 318.09 | 318.79 | 293.60 | 306.72 | 306.72 | 12,700,000 |
| 2021-12-02 | 301.29 | 318.47 | 291.03 | 301.49 | 301.49 | 15,410,000 |
| 2021-12-01 | 330.00 | 336.36 | 310.57 | 310.61 | 310.61 | 21,600,000 |
| 2021-11-30 | 351.58 | 357.64 | 337.29 | 352.43 | 352.43 | 25,160,000 |
| 2021-11-29 | 370.33 | 376.65 | 350.27 | 368.51 | 368.51 | 33,950,000 |
| 2021-11-26 | 319.34 | 350.15 | 313.00 | 329.63 | 329.63 | 35,900,000 |
| 2021-11-24 | 273.01 | 275.28 | 266.31 | 273.39 | 273.39 | 4,760,000 |
| 2021-11-23 | 277.74 | 281.98 | 269.18 | 276.38 | 276.38 | 6,900,000 |
| 2021-11-22 | 268.07 | 289.00 | 264.20 | 282.69 | 282.69 | 13,850,000 |
| 2021-11-19 | 265.42 | 274.84 | 258.09 | 263.78 | 263.78 | 15,620,000 |
| 2021-11-18 | 246.12 | 253.19 | 243.79 | 251.41 | 251.41 | 7,400,000 |
| 2021-11-17 | 234.79 | 249.14 | 234.57 | 242.23 | 242.23 | 8,020,000 |
| 2021-11-16 | 234.01 | 239.99 | 230.29 | 234.28 | 234.28 | 5,330,000 |
| 2021-11-15 | 230.82 | 236.60 | 225.63 | 235.07 | 235.07 | 5,670,000 |
| 2021-11-12 | 225.86 | 232.56 | 224.42 | 231.19 | 231.19 | 6,830,000 |
| 2021-11-11 | 227.67 | 232.27 | 221.60 | 225.82 | 225.82 | 8,360,000 |
| 2021-11-10 | 230.10 | 239.10 | 225.57 | 228.96 | 228.96 | 9,120,000 |
| 2021-11-09 | 246.07 | 250.57 | 232.21 | 236.85 | 236.85 | 10,960,000 |
| 2021-11-08 | 233.06 | 245.92 | 233.06 | 244.68 | 244.68 | 14,610,000 |
| 2021-11-05 | 241.57 | 246.10 | 210.96 | 236.99 | 236.99 | 59,630,000 |
| 2021-11-04 | 295.81 | 297.73 | 278.00 | 284.02 | 284.02 | 30,970,000 |
| 2021-11-03 | 350.00 | 350.10 | 336.20 | 345.92 | 345.92 | 6,450,000 |
| 2021-11-02 | 338.74 | 349.45 | 337.04 | 348.64 | 348.64 | 5,260,000 |
| 2021-11-01 | 334.99 | 338.07 | 320.55 | 337.17 | 337.17 | 8,660,000 |
| 2021-10-29 | 344.47 | 347.70 | 337.25 | 345.21 | 345.21 | 4,460,000 |
| 2021-10-28 | 343.10 | 353.28 | 341.54 | 347.92 | 347.92 | 4,740,000 |
| 2021-10-27 | 344.25 | 350.64 | 338.34 | 340.88 | 340.88 | 4,720,000 |
| 2021-10-26 | 352.00 | 356.77 | 341.37 | 345.74 | 345.74 | 6,670,000 |
| 2021-10-25 | 327.36 | 350.06 | 323.27 | 349.56 | 349.56 | 9,770,000 |
| 2021-10-22 | 332.54 | 335.75 | 317.18 | 326.54 | 326.54 | 7,780,000 |
| 2021-10-21 | 337.21 | 341.52 | 333.40 | 339.57 | 339.57 | 5,600,000 |
| 2021-10-20 | 334.01 | 338.60 | 329.36 | 333.01 | 333.01 | 4,980,000 |
← NewerPage 21 of 21 · 1,255 trading days
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.