Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	31.000	31.960	30.270	31.920	31.920	14,719,600
2025-02-12	30.970	31.080	30.240	30.535	30.535	8,356,600
2025-02-11	31.520	32.420	30.700	30.930	30.930	10,088,600
2025-02-10	33.000	33.394	31.660	31.870	31.870	10,918,300
2025-02-07	33.510	33.770	32.460	32.600	32.600	9,646,800
2025-02-06	35.200	35.240	33.610	33.610	33.610	8,978,800
2025-02-05	34.320	35.570	33.904	34.980	34.980	9,353,700
2025-02-04	36.650	37.920	33.840	34.170	34.170	22,904,900
2025-02-03	38.210	38.650	35.930	36.550	36.550	13,511,800
2025-01-31	41.185	41.460	39.310	39.420	39.420	6,538,800
2025-01-30	41.400	42.540	39.880	41.040	41.040	12,259,600
2025-01-29	43.280	44.740	40.675	40.720	40.720	14,598,100
2025-01-28	41.990	45.150	40.750	44.940	44.940	13,285,800
2025-01-27	40.870	44.080	40.710	41.650	41.650	12,162,900
2025-01-24	43.180	45.400	40.785	41.410	41.410	17,245,600
2025-01-23	38.400	42.540	36.990	42.390	42.390	13,684,200
2025-01-22	36.350	41.090	36.000	38.500	38.500	16,694,500
2025-01-21	35.760	37.900	35.300	35.890	35.890	12,834,900
2025-01-17	33.840	34.790	33.600	34.060	34.060	8,130,500
2025-01-16	34.750	34.950	33.340	33.760	33.760	7,340,900
2025-01-15	35.180	35.540	34.460	34.770	34.770	7,459,700
2025-01-14	35.150	35.680	33.180	34.460	34.460	14,427,300
2025-01-13	33.300	35.380	31.940	35.150	35.150	33,488,000
2025-01-10	42.765	43.700	41.785	42.250	42.250	6,411,900
2025-01-08	47.600	47.700	43.010	43.170	43.170	13,347,600
2025-01-07	43.900	48.920	42.860	47.530	47.530	22,592,300
2025-01-06	44.000	44.520	41.630	42.570	42.570	8,577,600
2025-01-03	42.250	42.620	41.080	42.180	42.180	5,555,600
2025-01-02	42.200	43.300	41.410	42.000	42.000	5,313,500
2024-12-31	39.710	41.790	39.390	41.580	41.580	7,573,700
2024-12-30	39.735	40.500	38.880	39.380	39.380	5,515,000
2024-12-27	40.355	41.490	39.794	40.130	40.130	4,825,100
2024-12-26	39.560	40.550	39.240	40.430	40.430	4,234,500
2024-12-24	39.590	40.355	38.750	40.270	40.270	2,521,900
2024-12-23	39.190	40.340	38.520	39.590	39.590	5,112,300
2024-12-20	39.200	40.830	39.120	39.390	39.390	35,482,900
2024-12-19	38.560	39.870	37.440	39.560	39.560	7,497,500
2024-12-18	40.050	41.725	38.200	38.360	38.360	8,573,000
2024-12-17	41.850	43.170	40.630	40.760	40.760	6,266,800
2024-12-16	42.160	44.380	41.280	41.840	41.840	8,038,300
2024-12-13	42.235	42.690	41.380	41.830	41.830	4,862,100
2024-12-12	42.550	43.800	41.700	42.820	42.820	5,236,600
2024-12-11	41.900	43.250	41.060	42.860	42.860	5,619,300
2024-12-10	45.360	45.490	41.055	41.510	41.510	10,482,700
2024-12-09	44.770	47.413	44.100	45.650	45.650	7,292,500
2024-12-06	43.520	46.620	43.160	44.440	44.440	8,742,700
2024-12-05	41.900	44.450	41.745	42.940	42.940	8,084,200
2024-12-04	42.760	42.800	41.476	41.630	41.630	5,010,900
2024-12-03	43.980	44.250	42.360	42.580	42.580	7,192,600
2024-12-02	43.330	44.659	42.070	44.260	44.260	6,832,800
2024-11-29	43.250	43.850	42.300	43.060	43.060	3,591,500
2024-11-27	42.490	43.460	42.080	43.390	43.390	5,083,500
2024-11-26	43.130	43.300	41.470	42.050	42.050	7,248,900
2024-11-25	43.000	46.300	42.830	43.660	43.660	15,821,700
2024-11-22	38.440	42.400	37.760	41.110	41.110	13,410,800
2024-11-21	36.550	38.820	35.960	38.250	38.250	8,964,100
2024-11-20	37.290	38.220	36.405	36.940	36.940	7,340,800
2024-11-19	38.895	39.280	37.010	37.290	37.290	9,148,800
2024-11-18	38.310	39.765	37.100	39.510	39.510	13,877,000
2024-11-15	38.550	38.700	35.800	36.850	36.850	24,355,500

← NewerPage 8 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.