Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	24.860	26.180	24.860	25.700	25.700	12,541,200
2025-05-09	24.680	25.320	24.220	24.250	24.250	7,129,200
2025-05-08	24.330	24.980	23.950	24.380	24.380	9,680,300
2025-05-07	24.600	24.920	23.700	24.060	24.060	10,791,300
2025-05-06	27.370	27.370	24.160	24.430	24.430	23,279,600
2025-05-05	27.800	28.520	27.180	27.840	27.840	7,804,300
2025-05-02	27.740	28.100	27.150	27.610	27.610	7,545,200
2025-05-01	27.680	27.850	26.060	27.030	27.030	14,893,600
2025-04-30	27.465	28.650	27.240	28.540	28.540	7,729,900
2025-04-29	27.465	28.010	27.170	27.820	27.820	5,242,100
2025-04-28	27.000	28.402	27.000	27.460	27.460	5,754,900
2025-04-25	26.820	27.880	26.610	27.220	27.220	7,719,100
2025-04-24	26.660	27.410	26.330	27.390	27.390	4,794,900
2025-04-23	26.500	27.880	26.450	26.540	26.540	8,002,100
2025-04-22	25.270	25.840	24.870	25.740	25.740	5,497,500
2025-04-21	24.030	25.340	23.300	25.130	25.130	6,862,800
2025-04-17	25.280	25.280	24.430	24.715	24.715	6,685,000
2025-04-16	25.850	26.065	24.813	25.190	25.190	5,476,400
2025-04-15	26.820	27.210	25.520	26.240	26.240	7,035,900
2025-04-14	26.940	27.095	26.240	26.800	26.800	6,465,700
2025-04-11	24.690	26.240	24.260	26.200	26.200	11,006,100
2025-04-10	25.820	25.900	23.700	24.500	24.500	12,664,800
2025-04-09	24.015	27.680	23.675	26.670	26.670	13,094,100
2025-04-08	26.400	26.890	24.150	24.640	24.640	8,951,000
2025-04-07	24.045	26.515	23.150	25.640	25.640	13,253,900
2025-04-04	25.195	25.770	23.761	25.110	25.110	16,053,000
2025-04-03	26.660	27.200	25.695	25.730	25.730	12,768,800
2025-04-02	26.790	28.780	26.260	27.720	27.720	11,865,200
2025-04-01	28.700	28.850	27.070	27.160	27.160	11,640,100
2025-03-31	28.890	28.950	26.802	28.350	28.350	20,455,800
2025-03-28	32.040	32.500	31.020	31.120	31.120	5,696,200
2025-03-27	31.540	32.570	31.250	32.120	32.120	6,198,400
2025-03-26	33.845	34.080	31.290	31.480	31.480	7,943,900
2025-03-25	34.310	34.860	33.505	33.850	33.850	6,940,500
2025-03-24	32.800	34.870	32.800	34.170	34.170	10,502,500
2025-03-21	32.050	32.795	31.520	32.660	32.660	9,325,700
2025-03-20	33.120	33.820	32.440	32.450	32.450	5,628,300
2025-03-19	33.780	33.850	33.120	33.320	33.320	6,328,100
2025-03-18	34.550	35.000	33.540	33.810	33.810	7,070,300
2025-03-17	34.790	35.200	33.900	34.710	34.710	5,630,800
2025-03-14	34.840	35.840	34.200	34.620	34.620	7,703,000
2025-03-13	35.150	38.120	34.200	34.300	34.300	9,430,600
2025-03-12	34.415	35.294	33.790	35.010	35.010	6,609,800
2025-03-11	36.000	36.020	32.620	33.760	33.760	12,411,400
2025-03-10	35.200	37.550	35.150	35.960	35.960	12,537,700
2025-03-07	34.470	37.910	33.930	35.610	35.610	17,337,700
2025-03-06	34.090	35.251	33.210	34.300	34.300	11,327,000
2025-03-05	32.500	35.390	30.910	35.210	35.210	21,835,300
2025-03-04	29.770	31.143	29.350	30.370	30.370	8,064,700
2025-03-03	31.180	32.000	30.160	30.270	30.270	6,736,600
2025-02-28	30.775	31.305	30.201	30.960	30.960	8,748,000
2025-02-27	32.565	33.000	31.000	31.090	31.090	9,865,300
2025-02-26	33.260	34.170	32.710	33.580	33.580	6,557,000
2025-02-25	33.980	35.480	32.933	33.280	33.280	11,400,200
2025-02-24	33.880	34.560	33.280	33.900	33.900	8,887,500
2025-02-21	33.890	35.970	33.180	35.530	35.530	21,449,000
2025-02-20	36.230	36.300	32.780	33.730	33.730	11,421,600
2025-02-19	35.110	36.750	35.050	35.900	35.900	10,040,800
2025-02-18	33.050	36.980	32.042	35.750	35.750	18,965,100
2025-02-14	30.530	33.910	29.250	32.990	32.990	25,327,300

← NewerPage 7 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.