Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-23 | 170.30 | 175.51 | 168.35 | 173.63 | 173.63 | 8,860,000 |
| 2021-04-22 | 168.26 | 179.00 | 164.62 | 168.10 | 168.10 | 15,920,000 |
| 2021-04-21 | 158.60 | 170.11 | 157.69 | 169.50 | 169.50 | 11,350,000 |
| 2021-04-20 | 160.32 | 162.73 | 153.27 | 156.78 | 156.78 | 7,150,000 |
| 2021-04-19 | 166.61 | 168.20 | 159.60 | 161.91 | 161.91 | 10,010,000 |
| 2021-04-16 | 158.68 | 171.92 | 158.21 | 170.81 | 170.81 | 19,040,000 |
| 2021-04-15 | 159.00 | 163.58 | 155.23 | 159.87 | 159.87 | 10,340,000 |
| 2021-04-14 | 153.66 | 160.92 | 152.49 | 160.03 | 160.03 | 15,390,000 |
| 2021-04-13 | 146.80 | 152.11 | 145.35 | 149.71 | 149.71 | 13,730,000 |
| 2021-04-12 | 142.37 | 143.49 | 136.36 | 139.40 | 139.40 | 6,060,000 |
| 2021-04-09 | 133.51 | 144.00 | 133.34 | 140.92 | 140.92 | 9,920,000 |
| 2021-04-08 | 132.85 | 135.90 | 132.06 | 133.88 | 133.88 | 4,530,000 |
| 2021-04-07 | 132.37 | 135.16 | 130.21 | 131.47 | 131.47 | 4,380,000 |
| 2021-04-06 | 130.11 | 138.25 | 128.16 | 133.53 | 133.53 | 7,440,000 |
| 2021-04-05 | 132.60 | 133.19 | 127.04 | 129.91 | 129.91 | 5,220,000 |
| 2021-04-01 | 132.20 | 136.64 | 130.34 | 132.55 | 132.55 | 7,270,000 |
| 2021-03-31 | 121.10 | 131.80 | 119.33 | 130.95 | 130.95 | 10,020,000 |
| 2021-03-30 | 123.15 | 123.60 | 117.34 | 118.49 | 118.49 | 11,060,000 |
| 2021-03-29 | 130.11 | 131.30 | 121.90 | 123.42 | 123.42 | 10,810,000 |
| 2021-03-26 | 133.38 | 135.60 | 128.02 | 133.28 | 133.28 | 4,050,000 |
| 2021-03-25 | 127.33 | 134.31 | 126.42 | 133.33 | 133.33 | 5,700,000 |
| 2021-03-24 | 137.25 | 137.74 | 131.01 | 131.61 | 131.61 | 5,860,000 |
| 2021-03-23 | 145.61 | 146.19 | 136.38 | 136.52 | 136.52 | 6,960,000 |
| 2021-03-22 | 144.19 | 147.92 | 141.85 | 145.60 | 145.60 | 6,050,000 |
| 2021-03-19 | 143.06 | 145.18 | 138.53 | 143.74 | 143.74 | 6,930,000 |
| 2021-03-18 | 144.45 | 147.61 | 140.86 | 141.46 | 141.46 | 7,140,000 |
| 2021-03-17 | 150.25 | 152.08 | 143.25 | 147.55 | 147.55 | 12,890,000 |
| 2021-03-16 | 148.50 | 157.75 | 145.84 | 156.02 | 156.02 | 16,990,000 |
| 2021-03-15 | 136.77 | 143.85 | 135.01 | 143.66 | 143.66 | 7,360,000 |
| 2021-03-12 | 134.04 | 138.74 | 133.20 | 136.99 | 136.99 | 4,920,000 |
| 2021-03-11 | 132.98 | 140.85 | 131.48 | 140.47 | 140.47 | 8,140,000 |
| 2021-03-10 | 133.62 | 135.71 | 128.79 | 129.75 | 129.75 | 5,560,000 |
| 2021-03-09 | 127.11 | 132.30 | 125.60 | 130.87 | 130.87 | 7,830,000 |
| 2021-03-08 | 129.15 | 133.55 | 122.48 | 123.47 | 123.47 | 6,840,000 |
| 2021-03-05 | 133.07 | 134.27 | 121.12 | 132.19 | 132.19 | 12,040,000 |
| 2021-03-04 | 128.70 | 135.47 | 126.69 | 132.30 | 132.30 | 10,930,000 |
| 2021-03-03 | 146.09 | 147.32 | 131.00 | 131.22 | 131.22 | 13,680,000 |
| 2021-03-02 | 153.50 | 154.47 | 146.44 | 146.81 | 146.81 | 8,630,000 |
| 2021-03-01 | 154.46 | 157.78 | 145.25 | 157.40 | 157.40 | 15,350,000 |
| 2021-02-26 | 157.98 | 159.60 | 150.88 | 154.81 | 154.81 | 13,450,000 |
| 2021-02-25 | 150.78 | 160.98 | 145.86 | 148.38 | 148.38 | 15,170,000 |
| 2021-02-24 | 150.41 | 151.00 | 143.47 | 144.79 | 144.79 | 9,760,000 |
| 2021-02-23 | 151.25 | 153.00 | 136.00 | 150.17 | 150.17 | 15,510,000 |
| 2021-02-22 | 167.80 | 170.35 | 158.58 | 159.37 | 159.37 | 11,150,000 |
| 2021-02-19 | 173.54 | 179.30 | 170.53 | 174.74 | 174.74 | 6,410,000 |
| 2021-02-18 | 171.59 | 175.47 | 168.00 | 169.57 | 169.57 | 5,120,000 |
| 2021-02-17 | 174.28 | 178.01 | 171.62 | 176.76 | 176.76 | 6,550,000 |
| 2021-02-16 | 182.41 | 184.18 | 173.51 | 178.53 | 178.53 | 6,920,000 |
| 2021-02-12 | 184.89 | 185.00 | 177.58 | 183.74 | 183.74 | 5,710,000 |
| 2021-02-11 | 178.29 | 184.22 | 176.20 | 183.44 | 183.44 | 5,460,000 |
| 2021-02-10 | 182.74 | 185.22 | 176.37 | 179.34 | 179.34 | 7,070,000 |
| 2021-02-09 | 186.21 | 187.00 | 177.27 | 179.52 | 179.52 | 8,400,000 |
| 2021-02-08 | 177.00 | 189.26 | 176.81 | 185.98 | 185.98 | 12,940,000 |
| 2021-02-05 | 170.99 | 177.50 | 170.26 | 176.24 | 176.24 | 8,990,000 |
| 2021-02-04 | 166.42 | 173.73 | 164.25 | 173.31 | 173.31 | 10,620,000 |
| 2021-02-03 | 156.60 | 168.39 | 156.40 | 165.86 | 165.86 | 11,360,000 |
| 2021-02-02 | 158.52 | 159.05 | 147.10 | 158.58 | 158.58 | 14,920,000 |
| 2021-02-01 | 173.03 | 174.50 | 154.30 | 157.48 | 157.48 | 22,060,000 |
| 2021-01-29 | 174.99 | 185.98 | 166.20 | 173.16 | 173.16 | 39,690,000 |
| 2021-01-28 | 154.10 | 168.00 | 153.62 | 159.55 | 159.55 | 16,500,000 |
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.