Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	59.600	67.670	59.140	66.900	66.900	34,850,000
2020-05-08	53.060	59.880	52.150	59.250	59.250	24,140,000
2020-05-07	55.780	55.990	51.060	53.190	53.190	30,940,000
2020-05-06	48.450	49.250	47.520	48.950	48.950	6,690,000
2020-05-05	50.480	50.960	47.230	49.340	49.340	11,160,000
2020-05-04	48.050	50.500	48.000	50.500	50.500	10,460,000
2020-05-01	48.710	50.450	46.290	47.930	47.930	21,700,000
2020-04-30	46.780	48.370	45.820	45.990	45.990	7,740,000
2020-04-29	46.600	46.950	45.010	46.370	46.370	11,760,000
2020-04-28	50.400	50.450	47.170	47.880	47.880	13,070,000
2020-04-27	51.530	51.700	47.300	48.050	48.050	13,740,000
2020-04-24	47.150	50.500	47.140	50.500	50.500	11,710,000
2020-04-23	49.100	50.700	46.890	47.440	47.440	15,150,000
2020-04-22	50.610	51.820	49.060	51.200	51.200	11,690,000
2020-04-21	53.000	56.380	43.110	49.260	49.260	39,640,000
2020-04-20	45.000	54.950	44.510	51.690	51.690	34,100,000
2020-04-17	48.990	49.000	43.380	46.850	46.850	32,290,000
2020-04-16	38.070	41.550	36.620	40.600	40.600	20,670,000
2020-04-15	34.640	38.450	33.720	37.250	37.250	15,680,000
2020-04-14	34.000	34.990	33.150	34.660	34.660	8,130,000
2020-04-13	32.000	32.980	31.710	32.900	32.900	5,600,000
2020-04-09	32.550	32.920	31.320	31.860	31.860	4,860,000
2020-04-08	32.360	32.940	31.750	32.420	32.420	4,120,000
2020-04-07	33.810	34.030	30.980	32.020	32.020	10,100,000
2020-04-06	34.910	35.190	33.330	34.640	34.640	10,840,000
2020-04-03	32.810	35.660	32.720	34.840	34.840	16,900,000
2020-04-02	30.600	33.390	29.840	33.200	33.200	15,930,000
2020-04-01	30.050	30.940	29.440	29.670	29.670	7,000,000
2020-03-31	30.600	30.980	29.200	29.950	29.950	6,030,000
2020-03-30	30.590	31.690	28.270	30.480	30.480	10,750,000
2020-03-27	28.350	31.000	27.970	30.050	30.050	12,410,000
2020-03-26	27.750	28.790	27.580	27.940	27.940	5,590,000
2020-03-25	25.010	27.980	24.800	27.130	27.130	9,650,000
2020-03-24	26.910	27.240	24.370	25.820	25.820	12,550,000
2020-03-23	28.710	29.810	26.250	26.570	26.570	11,080,000
2020-03-20	29.250	30.230	26.200	28.200	28.200	16,520,000
2020-03-19	32.770	34.920	25.200	28.270	28.270	36,950,000
2020-03-18	27.000	32.520	26.570	31.580	31.580	28,700,000
2020-03-17	29.360	32.700	27.310	28.180	28.180	44,480,000
2020-03-16	23.760	27.800	22.220	26.490	26.490	39,850,000
2020-03-13	23.000	23.470	19.310	21.300	21.300	11,850,000
2020-03-12	22.900	24.280	21.900	22.300	22.300	11,310,000
2020-03-11	22.540	25.750	22.520	23.610	23.610	14,830,000
2020-03-10	25.710	25.940	21.280	22.340	22.340	13,020,000
2020-03-09	30.000	30.000	24.160	24.290	24.290	14,120,000
2020-03-06	27.980	29.800	27.670	29.610	29.610	21,100,000
2020-03-05	27.490	28.950	26.540	28.010	28.010	14,670,000
2020-03-04	27.990	28.720	26.800	27.490	27.490	11,820,000
2020-03-03	27.800	28.600	26.600	27.910	27.910	17,600,000
2020-03-02	27.000	30.750	25.210	29.880	29.880	33,080,000
2020-02-28	23.380	25.950	22.020	25.930	25.930	24,430,000
2020-02-27	35.880	36.000	23.050	26.160	26.160	68,260,000
2020-02-26	29.050	29.980	27.080	29.160	29.160	78,020,000
2020-02-25	22.150	26.550	20.510	23.760	23.760	65,000,000
2020-02-24	19.230	19.280	18.300	18.590	18.590	7,610,000
2020-02-21	18.470	18.550	17.910	18.230	18.230	3,700,000
2020-02-20	18.860	19.170	18.420	18.540	18.540	4,560,000
2020-02-19	19.090	19.240	18.730	18.920	18.920	3,150,000
2020-02-18	19.140	19.350	18.570	18.910	18.910	4,130,000
2020-02-14	19.270	19.290	18.850	19.000	19.000	5,380,000

← NewerPage 28 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.