Moderna, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	151.20	164.55	149.00	155.73	155.73	20,260,000
2021-01-26	145.15	154.55	145.00	151.93	151.93	16,960,000
2021-01-25	138.40	147.43	137.25	147.00	147.00	26,970,000
2021-01-22	132.50	135.87	128.90	131.02	131.02	10,070,000
2021-01-21	125.28	137.00	125.25	132.98	132.98	20,880,000
2021-01-20	124.51	126.01	122.25	125.14	125.14	8,000,000
2021-01-19	122.10	126.36	120.50	125.01	125.01	16,530,000
2021-01-15	129.60	133.29	126.58	129.65	129.65	15,770,000
2021-01-14	122.80	130.98	122.80	129.72	129.72	13,350,000
2021-01-13	123.70	127.58	120.74	124.06	124.06	14,320,000
2021-01-12	117.93	124.91	117.12	124.55	124.55	15,300,000
2021-01-11	112.75	121.24	112.62	117.26	117.26	16,650,000
2021-01-08	116.52	117.71	111.49	112.75	112.75	12,380,000
2021-01-07	120.10	122.82	112.13	115.09	115.09	20,610,000
2021-01-06	111.11	116.93	110.28	116.26	116.26	21,590,000
2021-01-05	113.82	114.98	107.20	109.18	109.18	15,450,000
2021-01-04	107.23	113.63	103.26	111.73	111.73	22,440,000
2020-12-31	110.55	113.55	102.66	104.47	104.47	23,370,000
2020-12-30	118.40	118.94	108.80	111.13	111.13	23,970,000
2020-12-29	107.80	116.25	106.88	114.39	114.39	23,720,000
2020-12-28	120.04	122.88	111.05	111.40	111.40	31,090,000
2020-12-24	125.94	129.70	122.72	123.39	123.39	12,720,000
2020-12-23	120.05	132.00	115.00	130.34	130.34	41,910,000
2020-12-22	139.00	141.40	123.00	125.88	125.88	36,130,000
2020-12-21	140.84	147.26	137.79	138.30	138.30	23,920,000
2020-12-18	141.51	145.00	135.06	140.23	140.23	33,160,000
2020-12-17	137.92	146.97	137.30	144.00	144.00	32,400,000
2020-12-16	137.75	141.33	134.31	137.03	137.03	28,480,000
2020-12-15	157.00	157.28	142.46	147.22	147.22	36,450,000
2020-12-14	163.40	163.76	152.56	155.07	155.07	22,470,000
2020-12-11	159.70	163.75	155.89	156.93	156.93	22,070,000
2020-12-10	151.13	159.50	148.01	155.69	155.69	22,060,000
2020-12-09	170.20	170.80	147.20	156.59	156.59	40,950,000
2020-12-08	165.75	170.51	164.30	169.86	169.86	27,740,000
2020-12-07	155.03	163.98	152.97	159.52	159.52	31,410,000
2020-12-04	157.59	157.82	148.51	152.52	152.52	27,700,000
2020-12-03	143.50	159.11	143.01	157.26	157.26	38,660,000
2020-12-02	138.63	149.80	128.10	143.00	143.00	51,220,000
2020-12-01	177.66	178.50	130.33	141.01	141.01	125,550,000
2020-11-30	144.00	153.87	141.05	152.74	152.74	73,200,000
2020-11-27	115.12	130.06	114.86	127.03	127.03	43,440,000
2020-11-25	99.030	109.29	98.650	109.18	109.18	25,850,000
2020-11-24	98.400	99.890	93.540	98.560	98.560	12,520,000
2020-11-23	100.77	101.77	98.620	101.03	101.03	16,360,000
2020-11-20	95.000	98.430	94.820	97.610	97.610	15,310,000
2020-11-19	90.000	94.650	89.510	92.770	92.770	16,000,000
2020-11-18	93.870	94.000	88.610	88.890	88.890	21,820,000
2020-11-17	97.230	97.800	91.600	93.150	93.150	26,170,000
2020-11-16	100.31	103.20	93.300	97.950	97.950	70,850,000
2020-11-13	86.620	90.530	85.220	89.390	89.390	14,180,000
2020-11-12	85.180	87.930	83.830	87.810	87.810	21,750,000
2020-11-11	77.050	83.980	76.130	82.440	82.440	18,580,000
2020-11-10	80.000	80.380	73.520	76.050	76.050	10,500,000
2020-11-09	77.750	80.250	75.420	77.740	77.740	20,270,000
2020-11-06	71.420	74.160	70.870	72.450	72.450	5,840,000
2020-11-05	71.090	71.590	70.160	71.480	71.480	4,450,000
2020-11-04	68.970	71.550	68.920	69.810	69.810	5,440,000
2020-11-03	66.750	69.250	66.590	69.080	69.080	4,370,000
2020-11-02	68.020	68.600	66.550	67.110	67.110	4,650,000
2020-10-30	70.800	71.490	66.850	67.470	67.470	7,090,000

← NewerPage 25 of 33 · 1,978 trading daysOlder →

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.