Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	14.080	14.360	13.830	13.880	13.880	1,500,000
2019-08-22	14.370	14.430	14.040	14.160	14.160	1,020,000
2019-08-21	14.250	14.410	13.760	14.290	14.290	1,420,000
2019-08-20	13.870	14.650	13.600	14.150	14.150	3,370,000
2019-08-19	13.250	13.500	13.020	13.400	13.400	1,960,000
2019-08-16	12.850	13.240	12.790	13.160	13.160	1,110,000
2019-08-15	12.720	12.950	12.470	12.670	12.670	1,160,000
2019-08-14	13.080	13.220	12.500	12.740	12.740	1,360,000
2019-08-13	13.000	13.390	12.760	13.300	13.300	558,990
2019-08-12	13.420	13.680	12.980	13.020	13.020	780,310
2019-08-09	13.140	13.550	12.970	13.330	13.330	745,190
2019-08-08	12.910	13.300	12.300	13.190	13.190	1,500,000
2019-08-07	12.260	14.500	11.540	12.850	12.850	3,000,000
2019-08-06	12.500	12.870	11.900	12.290	12.290	2,010,000
2019-08-05	12.550	12.690	12.200	12.260	12.260	1,040,000
2019-08-02	13.000	13.040	12.400	12.730	12.730	1,180,000
2019-08-01	13.200	13.400	12.710	13.010	13.010	1,500,000
2019-07-31	13.420	13.510	13.040	13.100	13.100	1,090,000
2019-07-30	13.610	13.760	13.290	13.400	13.400	929,540
2019-07-29	14.170	14.330	13.560	13.690	13.690	1,050,000
2019-07-26	13.590	14.180	13.360	14.120	14.120	669,060
2019-07-25	14.510	14.650	13.500	13.510	13.510	895,580
2019-07-24	13.750	14.520	13.470	14.470	14.470	1,170,000
2019-07-23	14.060	14.130	13.120	13.600	13.600	2,050,000
2019-07-22	14.220	14.320	13.910	14.050	14.050	1,060,000
2019-07-19	14.290	14.400	14.010	14.110	14.110	1,040,000
2019-07-18	14.090	14.280	13.900	14.260	14.260	756,870
2019-07-17	14.170	14.590	14.000	14.030	14.030	1,200,000
2019-07-16	14.320	14.470	14.000	14.140	14.140	1,110,000
2019-07-15	14.280	14.460	14.000	14.320	14.320	727,620
2019-07-12	14.270	14.480	14.060	14.200	14.200	1,080,000
2019-07-11	14.560	14.700	14.120	14.440	14.440	1,140,000
2019-07-10	14.940	15.220	14.050	14.480	14.480	1,770,000
2019-07-09	14.310	14.850	14.150	14.850	14.850	739,830
2019-07-08	14.890	14.900	14.140	14.290	14.290	938,420
2019-07-05	15.470	15.470	14.830	14.960	14.960	970,640
2019-07-03	14.500	15.330	14.400	15.310	15.310	954,480
2019-07-02	14.710	14.710	14.000	14.400	14.400	1,200,000
2019-07-01	14.860	15.080	14.470	14.730	14.730	1,140,000
2019-06-28	14.410	14.640	14.110	14.640	14.640	1,660,000
2019-06-27	13.500	14.400	13.500	14.340	14.340	1,720,000
2019-06-26	13.920	14.180	13.650	13.700	13.700	1,110,000
2019-06-25	14.110	14.250	13.650	13.770	13.770	1,940,000
2019-06-24	14.410	14.690	14.020	14.040	14.040	1,330,000
2019-06-21	15.200	15.320	14.500	14.700	14.700	2,120,000
2019-06-20	15.850	15.940	14.860	15.180	15.180	1,610,000
2019-06-19	15.750	16.300	15.370	15.500	15.500	2,830,000
2019-06-18	15.900	16.190	15.580	15.740	15.740	1,120,000
2019-06-17	15.540	15.850	15.280	15.770	15.770	1,220,000
2019-06-14	16.250	16.680	15.320	15.400	15.400	2,080,000
2019-06-13	16.420	17.590	16.050	16.160	16.160	1,610,000
2019-06-12	16.110	16.360	15.620	16.300	16.300	2,040,000
2019-06-11	16.090	16.880	15.750	16.000	16.000	5,610,000
2019-06-10	17.850	17.990	15.670	15.670	15.670	2,570,000
2019-06-07	17.710	18.400	17.300	17.520	17.520	1,890,000
2019-06-06	17.830	18.920	17.610	17.940	17.940	6,070,000
2019-06-05	19.200	19.200	17.200	17.700	17.700	5,050,000
2019-06-04	19.760	20.740	19.230	19.470	19.470	1,080,000
2019-06-03	20.790	20.990	18.820	19.850	19.850	1,030,000
2019-05-31	21.160	21.380	20.740	20.780	20.780	443,530

← NewerPage 31 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.