Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	27.825	27.870	26.865	27.160	27.160	15,696,500
2025-10-30	24.425	29.200	24.250	28.140	28.140	48,698,700
2025-10-29	25.440	25.550	24.410	24.700	24.700	8,752,800
2025-10-28	26.670	26.900	25.200	25.350	25.350	8,832,400
2025-10-27	27.010	27.374	26.550	26.660	26.660	6,710,100
2025-10-24	26.520	26.910	26.110	26.740	26.740	6,494,100
2025-10-23	25.820	26.670	25.570	26.250	26.250	8,723,200
2025-10-22	27.210	27.350	26.265	26.850	26.850	7,871,700
2025-10-21	27.250	27.590	26.650	27.490	27.490	6,155,100
2025-10-20	26.410	28.120	26.390	27.240	27.240	11,497,800
2025-10-17	26.420	26.940	25.685	26.010	26.010	10,115,900
2025-10-16	27.845	28.480	27.110	27.140	27.140	7,884,700
2025-10-15	26.590	27.960	26.380	27.720	27.720	8,529,300
2025-10-14	26.320	26.690	26.010	26.250	26.250	7,042,000
2025-10-13	27.240	28.060	26.600	26.740	26.740	9,187,300
2025-10-10	27.780	27.980	26.240	26.830	26.830	10,103,400
2025-10-09	28.100	28.300	27.400	27.530	27.530	6,859,100
2025-10-08	27.370	29.450	27.310	27.920	27.920	12,323,600
2025-10-07	27.615	27.759	26.910	27.340	27.340	6,075,700
2025-10-06	28.490	28.670	27.480	27.540	27.540	8,359,900
2025-10-03	28.660	28.990	27.915	28.490	28.490	8,152,900
2025-10-02	28.020	28.410	26.990	28.370	28.370	10,075,900
2025-10-01	26.120	28.350	26.120	27.600	27.600	17,591,400
2025-09-30	25.100	26.010	24.560	25.830	25.830	9,622,600
2025-09-29	24.820	25.495	24.440	25.330	25.330	8,011,000
2025-09-26	24.510	24.780	23.910	24.490	24.490	10,240,200
2025-09-25	25.680	25.680	24.440	24.610	24.610	10,626,900
2025-09-24	25.820	26.230	25.522	25.880	25.880	7,526,400
2025-09-23	26.720	26.970	25.660	25.790	25.790	8,937,300
2025-09-22	25.110	27.100	24.880	26.560	26.560	16,032,600
2025-09-19	25.450	25.490	24.600	25.240	25.240	18,334,000
2025-09-18	25.570	26.010	25.200	25.450	25.450	10,341,300
2025-09-17	24.850	25.780	23.910	25.000	25.000	13,337,100
2025-09-16	23.940	25.630	23.910	24.840	24.840	15,654,300
2025-09-15	23.705	23.950	23.350	23.880	23.880	11,984,700
2025-09-12	25.225	25.415	23.180	23.510	23.510	31,222,700
2025-09-11	24.580	25.900	24.500	25.390	25.390	11,765,100
2025-09-10	24.580	25.350	24.208	24.310	24.310	8,232,800
2025-09-09	24.910	25.465	24.320	24.470	24.470	9,779,900
2025-09-08	24.925	24.925	23.780	24.830	24.830	13,100,500
2025-09-05	24.660	25.480	24.605	25.140	25.140	13,040,600
2025-09-04	23.810	24.340	23.330	24.280	24.280	9,158,300
2025-09-03	24.160	24.660	23.790	24.050	24.050	9,306,500
2025-09-02	23.930	24.250	23.400	24.190	24.190	14,228,500
2025-08-29	24.250	24.380	23.840	24.090	24.090	8,288,600
2025-08-28	25.040	25.180	24.130	24.470	24.470	10,608,800
2025-08-27	24.750	25.640	24.280	25.100	25.100	18,672,500
2025-08-26	25.350	25.510	24.290	24.730	24.730	13,014,900
2025-08-25	27.120	27.220	25.350	25.350	25.350	13,157,800
2025-08-22	26.380	27.800	26.380	27.120	27.120	9,165,500
2025-08-21	26.550	26.600	26.010	26.220	26.220	5,643,700
2025-08-20	27.720	27.890	26.560	26.890	26.890	6,918,900
2025-08-19	28.150	28.300	27.620	27.910	27.910	5,415,300
2025-08-18	28.200	28.510	27.965	28.090	28.090	6,149,300
2025-08-15	26.970	28.590	26.800	28.020	28.020	9,386,100
2025-08-14	26.400	26.885	25.810	26.690	26.690	5,799,000
2025-08-13	25.890	27.080	25.790	26.890	26.890	8,658,100
2025-08-12	25.540	26.260	25.322	25.660	25.660	12,209,400
2025-08-11	26.150	26.715	25.300	25.470	25.470	8,757,900
2025-08-08	26.545	26.880	25.890	26.120	26.120	6,607,300

← NewerPage 5 of 21 · 1,255 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.