Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	77.010	77.170	73.710	75.800	75.800	19,860,000
2020-08-04	77.860	78.610	75.530	78.460	78.460	10,130,000
2020-08-03	74.930	77.980	73.050	77.980	77.980	13,380,000
2020-07-31	78.200	78.440	73.600	74.100	74.100	14,220,000
2020-07-30	77.760	79.220	76.840	77.630	77.630	13,100,000
2020-07-29	81.980	82.820	76.550	79.510	79.510	24,450,000
2020-07-28	81.070	83.800	79.540	81.490	81.490	32,950,000
2020-07-27	80.610	80.790	76.210	79.910	79.910	44,710,000
2020-07-24	69.050	73.900	66.540	73.210	73.210	27,800,000
2020-07-23	82.580	82.580	72.660	75.330	75.330	29,290,000
2020-07-22	79.750	84.100	79.130	83.220	83.220	27,270,000
2020-07-21	80.660	82.400	79.130	80.860	80.860	26,190,000
2020-07-20	87.860	90.850	78.050	82.680	82.680	78,390,000
2020-07-17	83.350	95.210	82.610	94.850	94.850	103,510,000
2020-07-16	80.780	84.250	79.790	81.810	81.810	27,280,000
2020-07-15	87.840	88.210	78.070	80.220	80.220	90,760,000
2020-07-14	73.950	76.910	70.650	75.040	75.040	38,710,000
2020-07-13	64.030	77.700	63.980	71.780	71.780	56,620,000
2020-07-10	64.600	64.900	62.330	62.610	62.610	7,410,000
2020-07-09	62.090	65.350	58.880	64.970	64.970	20,520,000
2020-07-08	60.930	62.430	59.480	61.580	61.580	7,590,000
2020-07-07	58.800	61.500	57.440	61.090	61.090	8,900,000
2020-07-06	58.550	60.720	57.150	59.150	59.150	9,980,000
2020-07-02	60.000	61.800	55.810	58.570	58.570	26,540,000
2020-07-01	63.000	63.730	59.120	61.590	61.590	17,920,000
2020-06-30	62.100	65.150	61.970	64.210	64.210	11,960,000
2020-06-29	61.850	62.990	59.410	62.080	62.080	8,070,000
2020-06-26	60.710	62.290	59.140	61.280	61.280	13,870,000
2020-06-25	66.990	66.990	58.610	62.000	62.000	26,910,000
2020-06-24	63.230	66.070	63.210	64.840	64.840	14,380,000
2020-06-23	64.100	65.050	62.750	62.940	62.940	12,360,000
2020-06-22	65.780	66.250	62.160	64.750	64.750	13,590,000
2020-06-19	64.990	66.450	64.010	66.350	66.350	16,080,000
2020-06-18	62.760	65.380	62.640	64.950	64.950	10,910,000
2020-06-17	63.610	65.850	62.590	63.310	63.310	13,620,000
2020-06-16	66.310	66.360	62.680	64.340	64.340	16,540,000
2020-06-15	65.900	66.980	63.420	66.570	66.570	19,340,000
2020-06-12	62.350	63.630	60.290	62.000	62.000	14,740,000
2020-06-11	62.950	66.680	58.820	60.200	60.200	32,090,000
2020-06-10	58.750	60.700	58.700	60.070	60.070	11,070,000
2020-06-09	58.520	59.340	57.730	58.230	58.230	7,600,000
2020-06-08	58.400	59.380	56.730	59.100	59.100	11,250,000
2020-06-05	58.490	59.190	56.630	58.190	58.190	14,680,000
2020-06-04	61.650	61.910	58.650	60.590	60.590	13,500,000
2020-06-03	57.260	63.340	57.260	59.890	59.890	20,810,000
2020-06-02	58.330	59.950	55.450	59.870	59.870	21,700,000
2020-06-01	62.870	63.840	60.550	62.180	62.180	21,260,000
2020-05-29	57.450	61.650	56.560	61.500	61.500	38,220,000
2020-05-28	53.490	59.000	53.350	55.540	55.540	32,310,000
2020-05-27	50.470	53.150	46.800	52.180	52.180	59,510,000
2020-05-26	66.380	66.380	57.100	57.710	57.710	40,330,000
2020-05-22	69.930	70.600	67.140	69.000	69.000	28,910,000
2020-05-21	72.760	72.760	65.310	67.050	67.050	35,320,000
2020-05-20	70.060	74.460	67.410	73.470	73.470	53,660,000
2020-05-19	78.330	79.670	70.320	71.670	71.670	64,930,000
2020-05-18	86.410	87.000	75.820	80.000	80.000	81,210,000
2020-05-15	63.790	67.510	63.050	66.690	66.690	16,340,000
2020-05-14	65.020	65.310	61.480	64.560	64.560	12,200,000
2020-05-13	64.000	66.940	60.320	65.180	65.180	22,130,000
2020-05-12	65.990	68.490	62.020	62.350	62.350	25,930,000

← NewerPage 27 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.