Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	50.630	51.360	48.250	48.700	48.700	6,089,500
2026-04-24	53.380	53.490	50.572	50.730	50.730	4,552,400
2026-04-23	55.620	56.100	52.610	52.850	52.850	4,062,700
2026-04-22	55.400	55.930	54.350	55.600	55.600	3,506,600
2026-04-21	53.960	56.200	51.680	54.230	54.230	6,195,700
2026-04-20	53.690	55.725	53.015	54.590	54.590	5,609,200
2026-04-17	55.700	56.060	52.950	53.720	53.720	13,585,400
2026-04-16	54.130	54.950	52.760	54.680	54.680	5,092,600
2026-04-15	53.760	55.200	53.260	54.260	54.260	4,806,900
2026-04-14	50.590	53.000	50.050	52.840	52.840	5,415,100
2026-04-13	51.010	53.000	50.470	50.680	50.680	6,652,100
2026-04-10	51.670	52.890	50.020	50.960	50.960	6,276,500
2026-04-09	51.630	52.000	50.580	51.280	51.280	4,436,100
2026-04-08	51.990	52.390	50.540	52.100	52.100	4,859,900
2026-04-07	48.700	50.290	47.397	50.110	50.110	4,301,700
2026-04-06	49.070	49.800	48.200	48.770	48.770	3,488,500
2026-04-02	48.145	50.510	48.110	49.200	49.200	4,631,800
2026-04-01	51.640	52.780	49.580	50.030	50.030	7,548,900
2026-03-31	49.020	51.620	47.960	50.800	50.800	8,182,700
2026-03-30	49.675	49.850	47.140	48.230	48.230	5,229,100
2026-03-27	53.290	53.555	49.480	49.560	49.560	7,101,500
2026-03-26	52.760	54.680	52.300	53.570	53.570	3,862,700
2026-03-25	52.570	54.240	52.530	53.540	53.540	4,467,900
2026-03-24	50.442	52.680	50.340	51.340	51.340	4,808,400
2026-03-23	51.234	52.550	50.190	51.280	51.280	5,977,200
2026-03-20	51.685	52.980	50.620	51.380	51.380	15,477,600
2026-03-19	51.010	52.890	51.010	52.370	52.370	4,881,000
2026-03-18	53.180	53.360	51.019	52.400	52.400	6,572,300
2026-03-17	53.500	56.510	53.410	53.930	53.930	7,701,000
2026-03-16	53.400	53.960	51.635	53.310	53.310	6,970,100
2026-03-13	54.310	55.090	51.440	52.560	52.560	6,606,200
2026-03-12	54.750	55.020	53.205	53.390	53.390	6,333,200
2026-03-11	54.980	57.880	54.810	55.970	55.970	6,842,900
2026-03-10	55.215	56.162	52.650	54.980	54.980	7,268,725
2026-03-09	53.300	56.620	51.910	55.740	55.740	13,833,890
2026-03-06	52.215	52.770	49.220	52.520	52.520	12,432,600
2026-03-05	56.955	58.740	52.170	53.830	53.830	13,953,500
2026-03-04	53.580	59.550	51.690	57.800	57.800	23,103,600
2026-03-03	50.445	51.857	48.090	49.830	49.830	9,258,800
2026-03-02	52.420	54.935	50.450	52.845	52.845	9,424,700
2026-02-27	51.270	53.620	50.730	53.570	53.570	9,069,700
2026-02-26	51.430	52.810	50.620	51.710	51.710	5,761,900
2026-02-25	50.745	53.850	50.670	51.370	51.370	7,948,000
2026-02-24	50.180	51.970	49.530	50.520	50.520	7,006,600
2026-02-23	48.695	54.020	48.680	50.290	50.290	11,510,900
2026-02-20	49.160	50.480	48.290	49.870	49.870	9,026,000
2026-02-19	46.985	50.460	45.800	49.700	49.700	12,142,000
2026-02-18	46.690	47.680	45.655	46.600	46.600	13,099,100
2026-02-17	42.280	45.073	41.970	43.930	43.930	10,454,400
2026-02-13	41.850	44.800	41.200	42.230	42.230	16,336,600
2026-02-12	40.115	40.910	38.820	40.110	40.110	7,904,700
2026-02-11	37.605	40.805	36.655	40.510	40.510	14,881,700
2026-02-10	42.870	45.500	41.680	41.995	41.995	9,987,800
2026-02-09	41.070	41.999	40.170	41.950	41.950	7,378,800
2026-02-06	41.180	41.488	39.500	41.010	41.010	8,338,800
2026-02-05	42.030	43.850	40.080	40.870	40.870	11,681,100
2026-02-04	42.590	43.370	41.530	42.770	42.770	8,505,300
2026-02-03	42.650	44.170	41.280	42.200	42.200	9,368,500
2026-02-02	43.450	46.575	41.630	42.550	42.550	16,118,900
2026-01-30	45.980	46.340	43.430	44.070	44.070	10,960,700

← NewerPage 3 of 5 · 250 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.