Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-20 | 318.22 | 342.51 | 292.00 | 307.33 | 307.33 | 123,120,000 |
| 2021-07-19 | 284.54 | 317.88 | 283.14 | 313.59 | 313.59 | 35,530,000 |
| 2021-07-16 | 276.92 | 288.88 | 271.50 | 286.43 | 286.43 | 41,400,000 |
| 2021-07-15 | 246.66 | 261.22 | 245.51 | 259.67 | 259.67 | 15,130,000 |
| 2021-07-14 | 237.24 | 249.92 | 237.22 | 246.66 | 246.66 | 9,420,000 |
| 2021-07-13 | 239.14 | 239.82 | 233.80 | 235.15 | 235.15 | 4,190,000 |
| 2021-07-12 | 230.98 | 242.39 | 229.20 | 239.34 | 239.34 | 6,940,000 |
| 2021-07-09 | 231.96 | 233.80 | 224.28 | 232.81 | 232.81 | 5,310,000 |
| 2021-07-08 | 215.66 | 233.41 | 214.07 | 232.79 | 232.79 | 8,720,000 |
| 2021-07-07 | 231.76 | 231.86 | 220.82 | 221.90 | 221.90 | 4,890,000 |
| 2021-07-06 | 229.62 | 234.60 | 225.43 | 233.34 | 233.34 | 4,960,000 |
| 2021-07-02 | 235.10 | 238.90 | 230.14 | 234.30 | 234.30 | 4,200,000 |
| 2021-07-01 | 236.30 | 236.71 | 227.67 | 235.11 | 235.11 | 5,930,000 |
| 2021-06-30 | 237.98 | 245.70 | 232.41 | 234.98 | 234.98 | 9,320,000 |
| 2021-06-29 | 221.19 | 238.40 | 219.33 | 234.46 | 234.46 | 11,420,000 |
| 2021-06-28 | 223.00 | 225.09 | 215.60 | 222.94 | 222.94 | 6,190,000 |
| 2021-06-25 | 221.26 | 226.51 | 216.33 | 219.94 | 219.94 | 13,320,000 |
| 2021-06-24 | 214.38 | 221.49 | 213.46 | 220.14 | 220.14 | 8,170,000 |
| 2021-06-23 | 219.98 | 224.57 | 205.55 | 212.04 | 212.04 | 14,560,000 |
| 2021-06-22 | 210.76 | 222.40 | 210.25 | 221.36 | 221.36 | 10,070,000 |
| 2021-06-21 | 200.86 | 211.04 | 200.00 | 208.24 | 208.24 | 7,420,000 |
| 2021-06-18 | 201.39 | 204.84 | 194.51 | 199.19 | 199.19 | 6,660,000 |
| 2021-06-17 | 200.00 | 203.92 | 197.72 | 202.47 | 202.47 | 4,960,000 |
| 2021-06-16 | 200.00 | 203.98 | 193.20 | 197.84 | 197.84 | 7,260,000 |
| 2021-06-15 | 203.49 | 207.85 | 199.20 | 201.59 | 201.59 | 6,790,000 |
| 2021-06-14 | 213.27 | 213.49 | 198.00 | 207.41 | 207.41 | 11,740,000 |
| 2021-06-11 | 211.90 | 218.90 | 211.80 | 218.85 | 218.85 | 5,580,000 |
| 2021-06-10 | 216.62 | 221.88 | 207.70 | 217.00 | 217.00 | 11,760,000 |
| 2021-06-09 | 212.30 | 221.50 | 212.01 | 217.44 | 217.44 | 8,020,000 |
| 2021-06-08 | 220.10 | 222.34 | 202.50 | 213.00 | 213.00 | 11,860,000 |
| 2021-06-07 | 207.10 | 227.71 | 206.42 | 219.57 | 219.57 | 19,030,000 |
| 2021-06-04 | 197.90 | 207.38 | 197.33 | 206.07 | 206.07 | 11,100,000 |
| 2021-06-03 | 188.89 | 200.00 | 188.63 | 195.22 | 195.22 | 9,270,000 |
| 2021-06-02 | 183.90 | 194.50 | 183.28 | 191.60 | 191.60 | 10,140,000 |
| 2021-06-01 | 184.08 | 185.28 | 178.80 | 184.66 | 184.66 | 6,010,000 |
| 2021-05-28 | 178.62 | 186.64 | 178.36 | 185.01 | 185.01 | 8,570,000 |
| 2021-05-27 | 174.20 | 180.00 | 173.63 | 179.54 | 179.54 | 10,840,000 |
| 2021-05-26 | 168.70 | 175.62 | 168.51 | 175.59 | 175.59 | 6,890,000 |
| 2021-05-25 | 166.56 | 171.74 | 165.10 | 169.26 | 169.26 | 7,760,000 |
| 2021-05-24 | 162.88 | 166.80 | 161.01 | 164.17 | 164.17 | 4,500,000 |
| 2021-05-21 | 168.93 | 169.28 | 161.35 | 161.45 | 161.45 | 5,170,000 |
| 2021-05-20 | 159.92 | 166.81 | 158.89 | 165.97 | 165.97 | 4,830,000 |
| 2021-05-19 | 155.74 | 160.07 | 154.51 | 157.99 | 157.99 | 3,940,000 |
| 2021-05-18 | 160.16 | 165.75 | 157.90 | 159.53 | 159.53 | 4,810,000 |
| 2021-05-17 | 159.00 | 163.37 | 156.72 | 160.43 | 160.43 | 4,230,000 |
| 2021-05-14 | 150.85 | 162.46 | 150.40 | 161.38 | 161.38 | 6,510,000 |
| 2021-05-13 | 152.60 | 155.62 | 146.85 | 149.87 | 149.87 | 5,770,000 |
| 2021-05-12 | 154.11 | 158.91 | 151.15 | 152.68 | 152.68 | 5,720,000 |
| 2021-05-11 | 151.31 | 161.99 | 150.06 | 158.99 | 158.99 | 8,090,000 |
| 2021-05-10 | 164.01 | 164.76 | 155.71 | 158.55 | 158.55 | 8,810,000 |
| 2021-05-07 | 165.78 | 169.02 | 160.82 | 163.15 | 163.15 | 11,950,000 |
| 2021-05-06 | 148.00 | 163.47 | 143.56 | 160.50 | 160.50 | 29,660,000 |
| 2021-05-05 | 178.10 | 180.70 | 156.81 | 162.84 | 162.84 | 18,910,000 |
| 2021-05-04 | 185.33 | 188.49 | 171.63 | 173.59 | 173.59 | 16,920,000 |
| 2021-05-03 | 183.90 | 189.00 | 182.21 | 186.02 | 186.02 | 14,630,000 |
| 2021-04-30 | 175.59 | 184.00 | 174.52 | 178.82 | 178.82 | 9,500,000 |
| 2021-04-29 | 183.33 | 186.80 | 174.76 | 175.67 | 175.67 | 8,360,000 |
| 2021-04-28 | 182.37 | 182.89 | 176.12 | 178.68 | 178.68 | 8,380,000 |
| 2021-04-27 | 178.36 | 185.53 | 178.18 | 183.41 | 183.41 | 12,930,000 |
| 2021-04-26 | 171.79 | 179.60 | 168.88 | 177.61 | 177.61 | 12,200,000 |
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.