Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	21.840	21.900	21.050	21.490	21.490	361,290
2019-05-29	21.710	21.900	21.160	21.700	21.700	490,740
2019-05-28	22.300	22.460	21.440	21.540	21.540	616,010
2019-05-24	21.560	22.000	21.410	21.830	21.830	744,000
2019-05-23	21.750	21.940	21.010	21.380	21.380	739,550
2019-05-22	22.650	22.770	21.930	22.000	22.000	569,590
2019-05-21	22.650	23.160	22.430	22.700	22.700	475,910
2019-05-20	22.850	23.600	22.550	22.600	22.600	553,000
2019-05-17	23.310	23.430	21.680	23.080	23.080	1,280,000
2019-05-16	23.500	24.050	23.150	23.460	23.460	536,570
2019-05-15	23.460	23.840	22.810	23.120	23.120	847,320
2019-05-14	24.500	24.890	23.570	23.590	23.590	473,930
2019-05-13	24.460	24.770	23.230	24.430	24.430	491,780
2019-05-10	23.040	24.930	22.800	24.920	24.920	536,230
2019-05-09	23.500	24.000	22.750	23.260	23.260	523,120
2019-05-08	23.700	26.000	23.530	23.540	23.540	1,020,000
2019-05-07	27.180	27.260	24.160	24.550	24.550	1,060,000
2019-05-06	26.380	27.810	26.250	27.100	27.100	667,200
2019-05-03	28.890	28.950	26.850	27.200	27.200	837,920
2019-05-02	26.330	28.490	26.190	28.340	28.340	1,080,000
2019-05-01	26.310	27.090	25.870	26.400	26.400	1,120,000
2019-04-30	25.280	26.030	25.000	26.030	26.030	620,720
2019-04-29	26.280	27.200	24.970	25.140	25.140	1,060,000
2019-04-26	25.830	27.300	25.690	26.260	26.260	593,560
2019-04-25	25.760	26.720	25.430	25.740	25.740	603,270
2019-04-24	24.800	25.760	24.290	25.760	25.760	702,200
2019-04-23	23.730	24.980	23.730	24.700	24.700	617,760
2019-04-22	22.700	23.990	22.510	23.630	23.630	494,150
2019-04-18	23.470	23.550	22.430	22.510	22.510	736,360
2019-04-17	24.000	24.120	22.310	23.500	23.500	918,560
2019-04-16	26.000	26.220	23.650	23.780	23.780	964,840
2019-04-15	24.990	25.940	24.620	25.840	25.840	636,490
2019-04-12	26.000	26.050	24.270	24.610	24.610	708,630
2019-04-11	26.820	26.990	24.260	25.730	25.730	1,030,000
2019-04-10	26.900	27.740	26.500	26.800	26.800	639,410
2019-04-09	27.300	28.400	26.310	26.820	26.820	1,050,000
2019-04-08	25.900	29.790	25.600	27.230	27.230	2,670,000
2019-04-05	23.800	26.230	22.660	25.960	25.960	1,980,000
2019-04-04	21.120	23.180	21.040	23.080	23.080	1,710,000
2019-04-03	19.920	21.670	19.810	21.330	21.330	909,320
2019-04-02	20.680	20.680	19.540	19.700	19.700	546,570
2019-04-01	20.540	20.910	20.040	20.590	20.590	547,570
2019-03-29	19.870	20.800	19.470	20.350	20.350	660,850
2019-03-28	19.300	19.740	19.000	19.660	19.660	453,590
2019-03-27	20.080	20.080	18.890	19.270	19.270	602,640
2019-03-26	19.610	19.940	19.240	19.900	19.900	393,880
2019-03-25	19.000	19.590	18.210	19.400	19.400	671,670
2019-03-22	19.380	19.700	18.750	19.000	19.000	579,500
2019-03-21	20.000	20.250	19.210	19.340	19.340	860,510
2019-03-20	20.410	20.980	19.900	20.000	20.000	985,300
2019-03-19	22.470	22.600	20.180	20.350	20.350	976,100
2019-03-18	21.740	22.220	21.220	22.180	22.180	1,250,000
2019-03-15	20.990	22.190	20.890	21.820	21.820	2,690,000
2019-03-14	19.920	21.000	19.920	20.820	20.820	883,580
2019-03-13	19.300	20.250	19.230	19.970	19.970	756,590
2019-03-12	20.520	20.890	19.120	19.260	19.260	1,630,000
2019-03-11	20.990	20.990	19.970	20.430	20.430	915,640
2019-03-08	20.370	21.080	19.900	20.930	20.930	631,130
2019-03-07	20.420	21.160	19.610	20.590	20.590	1,020,000
2019-03-06	21.400	22.050	20.060	20.650	20.650	1,060,000

← NewerPage 32 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.