Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	19.270	19.290	18.850	19.000	19.000	5,380,000
2020-02-13	19.360	19.800	18.890	19.050	19.050	6,840,000
2020-02-12	19.640	19.670	18.500	19.010	19.010	19,230,000
2020-02-11	22.090	22.740	21.280	21.350	21.350	6,190,000
2020-02-10	23.500	23.950	22.380	23.650	23.650	9,360,000
2020-02-07	19.790	23.390	19.790	23.240	23.240	10,140,000
2020-02-06	20.270	20.320	19.700	19.880	19.880	1,930,000
2020-02-05	20.990	21.200	19.670	20.050	20.050	2,660,000
2020-02-04	20.090	20.880	19.750	20.870	20.870	1,820,000
2020-02-03	20.660	21.060	19.700	20.380	20.380	3,210,000
2020-01-31	21.140	21.320	20.050	20.510	20.510	2,830,000
2020-01-30	21.050	21.740	20.800	20.990	20.990	3,060,000
2020-01-29	22.230	22.340	20.450	20.550	20.550	4,680,000
2020-01-28	23.500	23.500	21.850	22.360	22.360	5,650,000
2020-01-27	22.100	23.120	21.120	22.740	22.740	10,290,000
2020-01-24	21.600	21.880	20.900	21.120	21.120	2,950,000
2020-01-23	22.170	22.650	21.400	21.470	21.470	3,660,000
2020-01-22	22.080	23.200	21.700	21.970	21.970	10,920,000
2020-01-21	20.790	21.490	20.640	20.940	20.940	2,090,000
2020-01-17	21.500	21.500	20.550	20.620	20.620	3,350,000
2020-01-16	21.680	21.870	20.770	21.010	21.010	4,930,000
2020-01-15	19.940	20.580	19.940	20.240	20.240	2,050,000
2020-01-14	20.450	20.500	19.550	20.000	20.000	1,780,000
2020-01-13	19.260	20.360	18.600	20.260	20.260	2,210,000
2020-01-10	21.000	21.000	19.050	19.140	19.140	4,500,000
2020-01-09	18.000	18.550	17.900	18.400	18.400	1,530,000
2020-01-08	17.990	18.080	17.760	17.980	17.980	1,040,000
2020-01-07	18.150	18.320	17.680	17.780	17.780	1,460,000
2020-01-06	18.700	18.740	18.010	18.130	18.130	1,610,000
2020-01-03	19.020	19.360	18.720	18.890	18.890	1,750,000
2020-01-02	19.570	19.810	18.880	19.230	19.230	1,230,000
2019-12-31	18.960	19.640	18.960	19.560	19.560	1,110,000
2019-12-30	19.540	19.940	18.940	19.050	19.050	1,180,000
2019-12-27	19.990	20.000	19.250	19.520	19.520	1,050,000
2019-12-26	19.820	20.110	19.660	19.860	19.860	750,320
2019-12-24	19.690	19.790	19.350	19.750	19.750	488,920
2019-12-23	19.790	19.850	19.340	19.700	19.700	1,790,000
2019-12-20	19.400	20.000	19.050	19.830	19.830	10,930,000
2019-12-19	18.580	19.670	18.500	19.410	19.410	2,100,000
2019-12-18	18.480	19.000	18.480	18.640	18.640	1,280,000
2019-12-17	18.540	18.700	18.310	18.440	18.440	1,650,000
2019-12-16	18.600	18.970	18.220	18.520	18.520	1,790,000
2019-12-13	18.470	18.720	18.320	18.620	18.620	1,300,000
2019-12-12	18.560	19.050	18.320	18.450	18.450	1,310,000
2019-12-11	19.030	19.110	18.530	18.650	18.650	1,230,000
2019-12-10	18.780	19.090	18.580	18.870	18.870	1,620,000
2019-12-09	19.070	19.300	18.670	18.780	18.780	2,820,000
2019-12-06	20.780	21.040	18.820	18.940	18.940	3,540,000
2019-12-05	21.490	21.500	20.570	20.640	20.640	1,480,000
2019-12-04	21.000	21.470	20.930	21.270	21.270	1,980,000
2019-12-03	19.480	21.370	19.410	21.280	21.280	1,800,000
2019-12-02	20.300	20.540	19.600	19.760	19.760	1,190,000
2019-11-29	20.600	20.930	20.280	20.360	20.360	1,190,000
2019-11-27	20.280	20.700	19.990	20.370	20.370	1,560,000
2019-11-26	20.000	20.650	19.820	20.330	20.330	1,550,000
2019-11-25	20.900	21.000	19.950	20.000	20.000	1,930,000
2019-11-22	20.070	20.730	19.860	20.690	20.690	1,440,000
2019-11-21	19.980	20.320	19.690	20.200	20.200	1,200,000
2019-11-20	19.380	20.400	19.350	20.180	20.180	2,320,000
2019-11-19	19.270	19.870	19.080	19.360	19.360	1,140,000

← NewerPage 29 of 33 · 1,979 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.