Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	26.885	27.040	26.260	26.610	26.610	7,832,300
2025-08-06	27.200	27.485	26.320	26.710	26.710	10,166,600
2025-08-05	27.640	27.970	27.305	27.470	27.470	6,163,000
2025-08-04	28.015	28.600	27.180	27.640	27.640	8,091,100
2025-08-01	27.570	27.880	26.565	27.605	27.605	16,282,200
2025-07-31	31.210	31.845	29.310	29.560	29.560	14,481,900
2025-07-30	33.085	33.400	31.890	32.150	32.150	6,087,500
2025-07-29	33.700	33.700	31.940	32.660	32.660	8,295,500
2025-07-28	34.340	34.700	33.702	33.910	33.910	5,589,500
2025-07-25	33.970	34.435	33.350	34.150	34.150	5,371,800
2025-07-24	34.950	35.090	33.800	34.010	34.010	6,613,800
2025-07-23	33.885	35.590	33.540	34.670	34.670	12,501,200
2025-07-22	30.980	32.840	30.980	32.730	32.730	8,246,700
2025-07-21	31.525	32.070	30.880	30.970	30.970	5,767,700
2025-07-18	32.450	32.580	30.970	31.260	31.260	7,823,600
2025-07-17	32.190	32.720	31.970	32.200	32.200	6,023,700
2025-07-16	31.700	32.170	31.430	32.060	32.060	5,972,300
2025-07-15	33.195	33.310	31.420	31.580	31.580	8,515,500
2025-07-14	33.380	33.500	32.435	32.870	32.870	7,257,700
2025-07-11	34.035	34.070	33.220	33.640	33.640	6,922,600
2025-07-10	33.470	34.390	32.980	34.280	34.280	11,693,100
2025-07-09	32.830	33.390	32.090	32.790	32.790	9,819,700
2025-07-08	30.080	33.650	30.040	32.540	32.540	19,295,000
2025-07-07	30.350	30.849	29.720	29.900	29.900	8,221,900
2025-07-03	30.540	30.940	30.200	30.490	30.490	6,972,600
2025-07-02	28.830	30.650	28.620	30.280	30.280	14,708,900
2025-07-01	27.310	29.845	26.810	28.690	28.690	14,553,900
2025-06-30	28.065	28.740	27.400	27.590	27.590	10,175,400
2025-06-27	27.680	27.990	26.875	27.160	27.160	11,547,600
2025-06-26	27.050	28.240	26.800	27.540	27.540	9,289,100
2025-06-25	26.850	26.960	26.135	26.860	26.860	6,149,800
2025-06-24	26.025	27.130	26.025	26.800	26.800	8,023,500
2025-06-23	25.565	25.965	25.160	25.670	25.670	6,523,400
2025-06-20	25.710	26.015	25.420	25.900	25.900	13,772,200
2025-06-18	25.490	25.850	25.060	25.400	25.400	7,527,000
2025-06-17	25.800	26.340	25.440	25.550	25.550	8,329,500
2025-06-16	26.615	26.755	25.465	26.000	26.000	10,666,100
2025-06-13	26.570	27.350	26.310	26.670	26.670	7,180,300
2025-06-12	27.290	27.925	26.810	27.350	27.350	8,326,400
2025-06-11	28.000	28.720	27.620	27.750	27.750	9,232,400
2025-06-10	27.860	28.230	27.320	27.680	27.680	7,888,900
2025-06-09	27.770	29.190	27.653	28.140	28.140	9,387,600
2025-06-06	26.210	27.550	26.120	27.460	27.460	8,525,800
2025-06-05	27.140	27.160	25.820	26.120	26.120	9,846,100
2025-06-04	28.170	28.240	27.040	27.270	27.270	7,741,700
2025-06-03	26.910	28.570	26.280	27.810	27.810	13,439,900
2025-06-02	26.920	27.430	26.420	27.050	27.050	12,909,100
2025-05-30	26.345	26.810	25.600	26.560	26.560	30,676,200
2025-05-29	26.285	27.150	25.760	26.930	26.930	10,126,500
2025-05-28	26.770	26.770	25.860	26.050	26.050	8,114,200
2025-05-27	26.790	27.850	26.200	26.760	26.760	14,604,900
2025-05-23	26.150	26.490	25.550	26.260	26.260	8,258,800
2025-05-22	25.500	26.890	25.220	26.720	26.720	11,296,900
2025-05-21	27.900	28.067	25.640	25.800	25.800	17,822,600
2025-05-20	26.820	30.300	26.470	27.990	27.990	37,154,700
2025-05-19	25.270	26.924	25.101	26.390	26.390	16,136,400
2025-05-16	23.870	25.440	23.670	24.860	24.860	14,874,000
2025-05-15	24.300	24.310	23.155	23.650	23.650	14,890,100
2025-05-14	25.540	25.580	23.950	24.020	24.020	12,814,900
2025-05-13	25.600	25.880	25.080	25.490	25.490	8,381,400

← NewerPage 6 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.