Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	21.180	21.490	20.290	21.370	21.370	1,090,000
2019-03-04	22.470	22.800	20.520	21.120	21.120	1,130,000
2019-03-01	23.090	23.390	21.640	22.270	22.270	867,390
2019-02-28	22.450	23.030	22.050	22.600	22.600	511,290
2019-02-27	23.370	23.830	21.530	22.100	22.100	1,550,000
2019-02-26	21.600	24.400	21.560	23.700	23.700	2,520,000
2019-02-25	20.540	22.300	19.830	21.650	21.650	1,920,000
2019-02-22	19.350	20.040	19.350	19.880	19.880	567,610
2019-02-21	19.740	19.980	18.880	19.340	19.340	822,630
2019-02-20	21.120	21.240	19.130	19.920	19.920	1,160,000
2019-02-19	21.510	21.510	20.050	20.830	20.830	1,200,000
2019-02-15	19.940	21.470	19.700	21.440	21.440	2,090,000
2019-02-14	18.640	19.960	18.630	19.660	19.660	1,090,000
2019-02-13	18.990	19.220	18.300	18.530	18.530	1,330,000
2019-02-12	18.210	18.760	17.600	18.690	18.690	753,130
2019-02-11	17.990	18.650	17.750	18.170	18.170	597,970
2019-02-08	17.100	18.150	17.100	17.990	17.990	685,760
2019-02-07	17.950	18.070	17.040	17.050	17.050	527,580
2019-02-06	17.250	18.390	17.110	18.140	18.140	1,020,000
2019-02-05	16.290	17.490	16.210	17.180	17.180	652,720
2019-02-04	16.220	16.490	15.950	16.270	16.270	297,820
2019-02-01	16.800	17.010	15.900	16.220	16.220	617,270
2019-01-31	15.240	17.480	15.240	16.600	16.600	2,260,000
2019-01-30	14.720	15.540	14.650	15.130	15.130	758,900
2019-01-29	14.460	14.880	14.450	14.630	14.630	592,760
2019-01-28	14.840	14.840	14.450	14.450	14.450	656,520
2019-01-25	14.800	14.920	14.400	14.910	14.910	942,270
2019-01-24	14.900	15.200	14.640	14.640	14.640	452,910
2019-01-23	15.590	15.920	14.760	14.790	14.790	652,600
2019-01-22	16.620	16.630	15.350	15.560	15.560	637,010
2019-01-18	16.460	16.800	16.250	16.690	16.690	629,970
2019-01-17	16.050	16.530	16.050	16.310	16.310	315,680
2019-01-16	16.800	16.950	16.260	16.260	16.260	272,800
2019-01-15	17.000	17.000	16.410	16.590	16.590	468,080
2019-01-14	17.000	17.060	16.720	16.740	16.740	612,920
2019-01-11	16.600	17.060	16.530	17.000	17.000	580,570
2019-01-10	16.360	16.510	16.000	16.480	16.480	487,280
2019-01-09	17.200	17.250	16.150	16.330	16.330	1,190,000
2019-01-08	17.350	17.470	16.050	16.950	16.950	1,890,000
2019-01-07	17.540	17.940	16.180	16.270	16.270	1,590,000
2019-01-04	16.000	17.500	15.890	16.960	16.960	1,650,000
2019-01-03	15.490	16.080	15.200	15.500	15.500	1,590,000
2019-01-02	14.930	15.450	14.510	15.330	15.330	2,320,000
2018-12-31	14.240	15.300	14.210	15.270	15.270	994,730
2018-12-28	14.720	14.850	13.820	14.150	14.150	929,100
2018-12-27	13.490	14.950	13.270	14.650	14.650	1,770,000
2018-12-26	14.150	14.310	13.030	13.520	13.520	1,820,000
2018-12-24	14.320	14.320	13.750	14.030	14.030	665,430
2018-12-21	15.400	15.500	13.950	14.470	14.470	2,060,000
2018-12-20	16.000	16.140	14.750	15.500	15.500	2,370,000
2018-12-19	16.860	17.370	16.000	16.180	16.180	941,530
2018-12-18	17.100	17.250	16.250	17.000	17.000	1,620,000
2018-12-17	18.330	18.470	16.900	17.000	17.000	1,580,000
2018-12-14	18.750	18.880	18.250	18.320	18.320	746,410
2018-12-13	19.250	19.290	18.680	18.760	18.760	1,610,000
2018-12-12	18.550	19.480	18.020	18.680	18.680	2,590,000
2018-12-11	20.550	20.660	17.990	18.010	18.010	3,440,000
2018-12-10	18.900	19.440	18.000	18.800	18.800	4,230,000
2018-12-07	22.000	22.750	18.510	18.600	18.600	12,995,570

← NewerPage 33 of 33 · 1,979 trading days

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.