Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 42.050 | 42.060 | 38.760 | 39.770 | 39.770 | 12,890,100 |
| 2024-11-13 | 43.250 | 43.280 | 41.710 | 42.140 | 42.140 | 7,725,400 |
| 2024-11-12 | 42.190 | 44.110 | 41.540 | 43.470 | 43.470 | 10,714,200 |
| 2024-11-11 | 46.830 | 46.880 | 42.250 | 42.750 | 42.750 | 15,915,900 |
| 2024-11-08 | 50.420 | 50.900 | 46.570 | 46.830 | 46.830 | 13,561,500 |
| 2024-11-07 | 56.600 | 56.695 | 49.940 | 50.280 | 50.280 | 18,211,700 |
| 2024-11-06 | 52.610 | 52.855 | 49.600 | 51.810 | 51.810 | 10,681,500 |
| 2024-11-05 | 53.530 | 54.320 | 52.080 | 53.290 | 53.290 | 5,765,900 |
| 2024-11-04 | 54.600 | 55.650 | 53.410 | 53.540 | 53.540 | 4,037,200 |
| 2024-11-01 | 54.490 | 55.350 | 53.890 | 54.630 | 54.630 | 4,787,100 |
| 2024-10-31 | 54.350 | 54.575 | 52.920 | 54.360 | 54.360 | 4,511,400 |
| 2024-10-30 | 54.370 | 55.035 | 53.500 | 54.720 | 54.720 | 4,280,600 |
| 2024-10-29 | 55.210 | 57.690 | 54.880 | 55.220 | 55.220 | 5,592,500 |
| 2024-10-28 | 53.310 | 55.770 | 53.100 | 54.800 | 54.800 | 5,011,900 |
| 2024-10-25 | 53.010 | 54.510 | 52.800 | 53.090 | 53.090 | 3,704,400 |
| 2024-10-24 | 53.390 | 53.836 | 52.260 | 52.800 | 52.800 | 3,767,100 |
| 2024-10-23 | 53.220 | 54.740 | 52.770 | 53.390 | 53.390 | 4,288,900 |
| 2024-10-22 | 53.670 | 54.789 | 52.810 | 53.400 | 53.400 | 3,559,700 |
| 2024-10-21 | 53.820 | 54.760 | 53.050 | 53.800 | 53.800 | 4,092,100 |
| 2024-10-18 | 54.535 | 55.100 | 53.550 | 54.100 | 54.100 | 6,754,700 |
| 2024-10-17 | 57.080 | 57.145 | 54.820 | 54.820 | 54.820 | 5,423,700 |
| 2024-10-16 | 57.820 | 58.450 | 57.120 | 57.460 | 57.460 | 3,258,200 |
| 2024-10-15 | 57.640 | 58.620 | 57.120 | 57.310 | 57.310 | 4,087,300 |
| 2024-10-14 | 57.900 | 58.960 | 57.050 | 57.730 | 57.730 | 3,361,300 |
| 2024-10-11 | 56.710 | 59.734 | 55.700 | 58.290 | 58.290 | 6,261,000 |
| 2024-10-10 | 58.410 | 58.700 | 56.640 | 56.830 | 56.830 | 4,415,000 |
| 2024-10-09 | 58.330 | 59.520 | 57.901 | 58.860 | 58.860 | 2,974,700 |
| 2024-10-08 | 58.530 | 58.670 | 57.750 | 58.390 | 58.390 | 3,828,000 |
| 2024-10-07 | 60.200 | 60.650 | 58.330 | 58.720 | 58.720 | 5,021,400 |
| 2024-10-04 | 61.510 | 62.110 | 59.620 | 60.200 | 60.200 | 6,209,600 |
| 2024-10-03 | 62.530 | 62.970 | 61.030 | 61.070 | 61.070 | 4,711,900 |
| 2024-10-02 | 63.520 | 63.690 | 62.580 | 63.160 | 63.160 | 4,107,400 |
| 2024-10-01 | 67.130 | 67.550 | 63.410 | 63.930 | 63.930 | 4,643,600 |
| 2024-09-30 | 65.690 | 67.960 | 65.310 | 66.830 | 66.830 | 4,809,900 |
| 2024-09-27 | 64.850 | 66.880 | 64.250 | 65.750 | 65.750 | 4,738,600 |
| 2024-09-26 | 64.800 | 65.070 | 63.370 | 63.930 | 63.930 | 4,467,700 |
| 2024-09-25 | 63.950 | 64.860 | 63.510 | 63.640 | 63.640 | 4,524,400 |
| 2024-09-24 | 64.800 | 65.250 | 63.880 | 63.940 | 63.940 | 5,167,000 |
| 2024-09-23 | 66.050 | 66.050 | 64.100 | 64.140 | 64.140 | 5,917,900 |
| 2024-09-20 | 67.600 | 67.910 | 64.700 | 65.690 | 65.690 | 12,421,500 |
| 2024-09-19 | 71.850 | 71.970 | 67.910 | 68.020 | 68.020 | 5,065,400 |
| 2024-09-18 | 72.190 | 73.350 | 69.820 | 69.860 | 69.860 | 4,278,400 |
| 2024-09-17 | 70.110 | 75.371 | 69.790 | 71.990 | 71.990 | 7,183,200 |
| 2024-09-16 | 68.120 | 70.600 | 67.810 | 69.170 | 69.170 | 4,875,000 |
| 2024-09-13 | 66.170 | 68.580 | 65.550 | 68.280 | 68.280 | 11,969,000 |
| 2024-09-12 | 67.890 | 70.850 | 64.110 | 69.680 | 69.680 | 23,990,300 |
| 2024-09-11 | 79.050 | 79.880 | 77.440 | 79.510 | 79.510 | 3,370,700 |
| 2024-09-10 | 76.120 | 79.959 | 75.950 | 79.280 | 79.280 | 3,661,700 |
| 2024-09-09 | 73.480 | 78.800 | 73.260 | 76.610 | 76.610 | 5,321,200 |
| 2024-09-06 | 73.440 | 73.600 | 71.650 | 72.890 | 72.890 | 3,425,400 |
| 2024-09-05 | 72.780 | 73.600 | 71.510 | 73.440 | 73.440 | 2,541,800 |
| 2024-09-04 | 72.400 | 74.430 | 71.620 | 72.490 | 72.490 | 4,233,100 |
| 2024-09-03 | 77.550 | 77.750 | 72.540 | 72.940 | 72.940 | 5,185,000 |
| 2024-08-30 | 78.480 | 78.520 | 76.060 | 77.400 | 77.400 | 3,591,700 |
| 2024-08-29 | 78.780 | 79.600 | 77.460 | 77.590 | 77.590 | 3,307,800 |
| 2024-08-28 | 79.950 | 80.560 | 78.200 | 78.360 | 78.360 | 3,024,000 |
| 2024-08-27 | 81.590 | 81.610 | 78.400 | 78.980 | 78.980 | 3,640,200 |
| 2024-08-26 | 82.630 | 83.674 | 81.250 | 81.660 | 81.660 | 2,303,500 |
| 2024-08-23 | 82.350 | 84.280 | 81.250 | 82.440 | 82.440 | 4,225,200 |
| 2024-08-22 | 86.160 | 86.800 | 80.760 | 81.040 | 81.040 | 5,345,400 |
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.