Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	19.210	19.450	18.670	19.450	19.450	923,140
2019-11-15	18.390	19.430	18.350	19.370	19.370	1,880,000
2019-11-14	18.160	18.500	17.910	18.340	18.340	1,530,000
2019-11-13	18.000	18.500	17.710	18.250	18.250	2,010,000
2019-11-12	17.340	18.100	17.300	17.990	17.990	1,980,000
2019-11-11	17.330	17.520	17.200	17.400	17.400	949,930
2019-11-08	17.250	17.500	17.110	17.490	17.490	973,670
2019-11-07	16.330	17.610	16.280	17.500	17.500	2,040,000
2019-11-06	16.830	17.490	16.050	16.130	16.130	1,580,000
2019-11-05	16.940	17.720	16.710	16.890	16.890	1,740,000
2019-11-04	15.900	16.800	15.830	16.800	16.800	1,360,000
2019-11-01	16.800	16.890	15.520	15.660	15.660	1,600,000
2019-10-31	17.030	17.150	16.490	16.750	16.750	1,020,000
2019-10-30	16.950	17.240	16.520	17.140	17.140	961,150
2019-10-29	16.960	17.160	16.660	16.990	16.990	751,730
2019-10-28	17.010	17.150	16.810	17.030	17.030	652,390
2019-10-25	16.730	17.100	16.430	17.010	17.010	737,110
2019-10-24	16.920	17.030	16.050	16.590	16.590	1,110,000
2019-10-23	16.160	17.010	16.090	16.900	16.900	1,510,000
2019-10-22	15.560	16.090	15.550	15.920	15.920	594,160
2019-10-21	14.900	15.590	14.660	15.500	15.500	931,440
2019-10-18	14.500	14.850	14.070	14.810	14.810	1,600,000
2019-10-17	14.230	14.720	14.150	14.540	14.540	1,030,000
2019-10-16	14.270	14.320	14.020	14.150	14.150	915,080
2019-10-15	13.930	14.450	13.530	14.330	14.330	1,160,000
2019-10-14	14.190	14.270	13.670	13.930	13.930	960,540
2019-10-11	14.240	14.700	13.990	14.050	14.050	941,290
2019-10-10	14.130	14.410	13.870	14.160	14.160	1,350,000
2019-10-09	15.330	15.550	14.180	14.200	14.200	2,390,000
2019-10-08	15.360	15.480	15.010	15.310	15.310	1,230,000
2019-10-07	15.450	15.630	15.070	15.470	15.470	1,370,000
2019-10-04	15.050	15.570	14.890	15.510	15.510	1,020,000
2019-10-03	15.240	15.240	14.410	15.070	15.070	1,460,000
2019-10-02	14.780	15.010	14.420	14.860	14.860	1,780,000
2019-10-01	15.870	16.060	14.800	14.810	14.810	1,540,000
2019-09-30	15.790	16.270	15.670	15.920	15.920	1,530,000
2019-09-27	16.290	16.540	15.680	15.900	15.900	2,310,000
2019-09-26	17.410	17.510	16.140	16.340	16.340	4,450,000
2019-09-25	17.710	17.710	17.100	17.180	17.180	3,050,000
2019-09-24	17.830	17.990	17.250	17.820	17.820	5,210,000
2019-09-23	18.240	18.480	17.560	17.830	17.830	4,860,000
2019-09-20	18.140	18.390	17.750	18.070	18.070	25,240,000
2019-09-19	17.710	18.420	17.620	17.900	17.900	5,870,000
2019-09-18	17.770	18.000	17.350	17.780	17.780	5,830,000
2019-09-17	17.460	17.950	17.190	17.660	17.660	5,240,000
2019-09-16	16.730	17.310	16.690	17.050	17.050	3,050,000
2019-09-13	16.450	17.040	16.060	16.710	16.710	3,160,000
2019-09-12	16.230	18.460	16.200	16.400	16.400	8,290,000
2019-09-11	17.340	17.590	15.890	15.920	15.920	3,590,000
2019-09-10	16.060	17.340	15.970	17.090	17.090	3,080,000
2019-09-09	15.980	16.230	15.360	16.030	16.030	2,310,000
2019-09-06	15.560	16.180	15.140	15.880	15.880	2,040,000
2019-09-05	15.650	16.130	15.020	15.530	15.530	1,390,000
2019-09-04	15.110	15.590	14.800	15.420	15.420	1,560,000
2019-09-03	16.100	16.500	14.350	14.880	14.880	2,510,000
2019-08-30	15.300	15.750	15.200	15.730	15.730	1,600,000
2019-08-29	14.910	15.200	14.610	15.180	15.180	1,680,000
2019-08-28	14.510	15.040	14.380	14.820	14.820	1,450,000
2019-08-27	15.170	15.500	14.120	14.510	14.510	2,720,000
2019-08-26	14.010	15.380	14.000	14.970	14.970	3,150,000

← NewerPage 30 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.