Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-13 | 314.90 | 327.74 | 313.30 | 321.50 | 321.50 | 12,770,000 |
| 2021-10-12 | 313.03 | 315.94 | 301.91 | 311.13 | 311.13 | 10,190,000 |
| 2021-10-11 | 299.32 | 314.11 | 298.10 | 305.10 | 305.10 | 7,630,000 |
| 2021-10-08 | 310.80 | 314.05 | 297.54 | 304.91 | 304.91 | 10,630,000 |
| 2021-10-07 | 295.46 | 317.35 | 293.58 | 309.36 | 309.36 | 15,790,000 |
| 2021-10-06 | 318.71 | 325.68 | 300.62 | 302.42 | 302.42 | 17,460,000 |
| 2021-10-05 | 331.00 | 338.03 | 327.20 | 332.11 | 332.11 | 11,640,000 |
| 2021-10-04 | 308.88 | 330.55 | 305.00 | 325.84 | 325.84 | 23,330,000 |
| 2021-10-01 | 358.33 | 359.11 | 323.41 | 341.09 | 341.09 | 34,350,000 |
| 2021-09-30 | 381.82 | 390.60 | 377.10 | 384.86 | 384.86 | 9,610,000 |
| 2021-09-29 | 393.21 | 397.98 | 375.55 | 378.90 | 378.90 | 11,420,000 |
| 2021-09-28 | 398.56 | 403.30 | 376.03 | 384.21 | 384.21 | 15,940,000 |
| 2021-09-27 | 430.60 | 434.00 | 407.26 | 408.84 | 408.84 | 13,350,000 |
| 2021-09-24 | 448.08 | 453.61 | 426.61 | 430.14 | 430.14 | 12,980,000 |
| 2021-09-23 | 439.79 | 458.50 | 438.79 | 454.60 | 454.60 | 9,620,000 |
| 2021-09-22 | 433.09 | 443.73 | 428.60 | 440.72 | 440.72 | 9,000,000 |
| 2021-09-21 | 424.30 | 439.59 | 420.30 | 434.04 | 434.04 | 9,360,000 |
| 2021-09-20 | 417.51 | 435.45 | 416.51 | 423.33 | 423.33 | 12,930,000 |
| 2021-09-17 | 438.53 | 442.00 | 406.87 | 430.05 | 430.05 | 30,540,000 |
| 2021-09-16 | 431.21 | 446.64 | 429.00 | 440.65 | 440.65 | 10,110,000 |
| 2021-09-15 | 427.45 | 437.80 | 422.16 | 434.46 | 434.46 | 12,890,000 |
| 2021-09-14 | 419.27 | 443.76 | 418.63 | 427.71 | 427.71 | 14,740,000 |
| 2021-09-13 | 448.00 | 448.81 | 415.00 | 419.72 | 419.72 | 15,660,000 |
| 2021-09-10 | 463.16 | 464.85 | 448.11 | 449.38 | 449.38 | 12,600,000 |
| 2021-09-09 | 429.93 | 459.42 | 427.09 | 455.92 | 455.92 | 22,190,000 |
| 2021-09-08 | 433.72 | 437.17 | 418.20 | 422.90 | 422.90 | 11,480,000 |
| 2021-09-07 | 409.50 | 438.55 | 408.96 | 436.39 | 436.39 | 16,000,000 |
| 2021-09-03 | 392.71 | 416.81 | 388.68 | 416.70 | 416.70 | 13,860,000 |
| 2021-09-02 | 393.13 | 402.80 | 390.52 | 397.66 | 397.66 | 8,910,000 |
| 2021-09-01 | 382.84 | 394.98 | 375.20 | 389.94 | 389.94 | 11,620,000 |
| 2021-08-31 | 375.91 | 384.68 | 370.50 | 376.69 | 376.69 | 10,920,000 |
| 2021-08-30 | 369.00 | 389.04 | 362.80 | 370.69 | 370.69 | 15,530,000 |
| 2021-08-27 | 398.83 | 398.98 | 378.72 | 382.22 | 382.22 | 13,190,000 |
| 2021-08-26 | 395.45 | 404.67 | 392.15 | 400.30 | 400.30 | 8,900,000 |
| 2021-08-25 | 391.70 | 413.80 | 387.97 | 397.87 | 397.87 | 14,430,000 |
| 2021-08-24 | 405.69 | 407.58 | 387.56 | 394.94 | 394.94 | 13,960,000 |
| 2021-08-23 | 390.34 | 411.97 | 385.77 | 411.89 | 411.89 | 15,800,000 |
| 2021-08-20 | 374.55 | 387.49 | 369.26 | 382.98 | 382.98 | 13,220,000 |
| 2021-08-19 | 385.00 | 394.92 | 375.00 | 375.53 | 375.53 | 14,250,000 |
| 2021-08-18 | 406.50 | 413.30 | 386.21 | 398.80 | 398.80 | 19,120,000 |
| 2021-08-17 | 361.00 | 402.49 | 358.55 | 401.86 | 401.86 | 25,980,000 |
| 2021-08-16 | 379.27 | 379.57 | 349.00 | 373.86 | 373.86 | 23,600,000 |
| 2021-08-13 | 405.24 | 406.32 | 387.10 | 389.78 | 389.78 | 16,530,000 |
| 2021-08-12 | 400.00 | 406.35 | 377.09 | 391.42 | 391.42 | 34,350,000 |
| 2021-08-11 | 443.57 | 453.73 | 372.00 | 385.33 | 385.33 | 53,880,000 |
| 2021-08-10 | 485.50 | 497.49 | 454.00 | 456.76 | 456.76 | 36,500,000 |
| 2021-08-09 | 411.30 | 493.76 | 409.66 | 484.47 | 484.47 | 42,270,000 |
| 2021-08-06 | 410.30 | 419.26 | 393.61 | 413.72 | 413.72 | 18,920,000 |
| 2021-08-05 | 409.72 | 443.99 | 403.00 | 416.26 | 416.26 | 25,570,000 |
| 2021-08-04 | 385.00 | 433.00 | 377.11 | 419.05 | 419.05 | 32,250,000 |
| 2021-08-03 | 348.50 | 386.98 | 344.50 | 386.51 | 386.51 | 20,420,000 |
| 2021-08-02 | 360.00 | 365.60 | 343.20 | 346.61 | 346.61 | 13,690,000 |
| 2021-07-30 | 346.90 | 359.90 | 342.28 | 353.60 | 353.60 | 11,350,000 |
| 2021-07-29 | 350.64 | 351.22 | 336.00 | 345.64 | 345.64 | 10,100,000 |
| 2021-07-28 | 333.01 | 350.99 | 327.50 | 349.32 | 349.32 | 13,090,000 |
| 2021-07-27 | 335.31 | 344.89 | 318.29 | 328.50 | 328.50 | 17,200,000 |
| 2021-07-26 | 352.00 | 362.00 | 329.15 | 335.87 | 335.87 | 23,390,000 |
| 2021-07-23 | 330.90 | 349.45 | 325.17 | 348.83 | 348.83 | 23,430,000 |
| 2021-07-22 | 319.00 | 329.60 | 316.29 | 323.48 | 323.48 | 16,490,000 |
| 2021-07-21 | 298.51 | 325.88 | 293.62 | 321.11 | 321.11 | 30,860,000 |
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.