Moderna, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	235.00	237.96	208.92	218.01	218.01	21,368,200
2026-10-15	225.48	242.29	217.02	236.50	236.50	17,313,500
2026-10-14	217.49	227.09	211.24	226.30	226.30	16,625,400
2026-10-13	207.63	218.48	204.70	216.25	216.25	13,389,300
2026-10-12	224.50	227.46	210.91	213.74	213.74	12,873,900
2026-10-09	199.00	225.00	197.17	225.00	225.00	28,947,300
2026-10-08	196.42	199.92	192.71	197.00	197.00	37,400,000
2026-10-07	183.65	197.69	182.50	196.48	196.48	14,640,200
2026-10-06	202.09	212.22	186.64	187.46	187.46	18,794,800
2026-10-05	191.41	205.77	185.90	203.21	203.21	19,313,300
2026-10-02	190.26	193.72	183.28	190.01	190.01	10,289,500
2026-10-01	186.61	201.00	186.01	188.94	188.94	15,437,000
2026-09-30	186.55	196.83	184.58	192.57	192.57	20,649,500
2026-09-29	197.78	208.90	190.00	203.46	203.46	13,277,900
2026-09-28	195.16	199.83	189.10	197.28	197.28	13,359,600
2026-09-25	195.35	202.67	192.51	198.88	198.88	13,945,000
2026-09-24	180.60	195.71	180.39	194.82	194.82	16,605,500
2026-09-23	183.41	192.31	181.30	182.11	182.11	17,727,800
2026-09-22	168.50	187.20	168.30	182.56	182.56	24,033,900
2026-09-21	161.05	176.86	159.06	172.94	172.94	21,018,300
2026-09-18	158.36	159.79	150.26	154.04	154.04	20,229,600
2026-09-17	152.50	161.96	149.50	158.07	158.07	19,175,000
2026-09-16	145.26	148.93	142.30	145.62	145.62	8,832,100
2026-09-15	146.00	148.70	141.16	143.77	143.77	8,414,700
2026-09-14	144.93	147.34	139.02	146.69	146.69	10,963,000
2026-09-11	137.91	149.73	135.01	143.97	143.97	15,409,300
2026-09-10	134.86	137.13	130.38	136.62	136.62	7,873,500
2026-09-09	140.30	143.94	135.52	135.61	135.61	8,650,500
2026-09-08	145.98	147.50	139.70	140.33	140.33	10,308,600
2026-09-04	153.62	154.69	141.52	145.55	145.55	14,966,500
2026-09-03	145.95	150.20	142.78	148.87	148.87	13,290,400
2026-09-02	151.40	156.42	146.54	150.81	150.81	16,563,200
2026-09-01	140.25	154.70	138.09	154.27	154.27	25,831,700
2026-08-31	134.10	144.20	133.86	140.34	140.34	18,570,700
2026-08-28	137.19	138.80	133.33	137.99	137.99	25,820,600
2026-08-27	144.18	148.59	138.54	142.77	142.77	24,993,200
2026-08-26	154.20	156.13	145.10	149.66	149.66	22,009,500
2026-08-25	143.50	161.37	141.21	158.83	158.83	49,225,648
2026-08-24	142.70	145.50	130.00	138.89	138.89	31,587,240
2026-08-21	133.11	159.47	132.42	145.13	145.13	87,316,100
2026-08-20	150.14	155.00	128.61	133.32	133.32	99,499,900
2026-08-19	116.02	176.66	114.46	174.38	174.38	199,252,300
2026-08-18	63.040	64.460	62.129	62.960	62.960	4,305,000
2026-08-17	64.775	65.525	62.910	64.460	64.460	3,979,600
2026-08-14	62.890	63.782	60.820	63.320	63.320	4,700,900
2026-08-13	63.800	65.330	62.330	63.650	63.650	8,159,700
2026-08-12	60.580	64.260	59.290	63.670	63.670	6,582,000
2026-08-11	60.210	61.400	58.600	60.570	60.570	6,556,300
2026-08-10	59.750	60.770	58.410	59.810	59.810	6,224,500
2026-08-07	54.790	59.415	54.620	59.170	59.170	6,820,600
2026-08-06	57.540	59.000	53.710	53.860	53.860	5,640,300
2026-08-05	58.000	59.450	55.580	56.255	56.255	5,163,300
2026-08-04	56.840	58.340	55.875	56.990	56.990	4,000,100
2026-08-03	54.925	58.000	52.660	55.140	55.140	5,176,700
2026-07-31	57.850	59.490	54.710	54.820	54.820	7,764,500
2026-07-30	55.965	58.080	54.520	57.920	57.920	4,458,300
2026-07-29	55.040	56.250	54.160	54.490	54.490	4,348,300
2026-07-28	54.831	55.850	53.345	55.805	55.805	5,553,600
2026-07-27	54.750	57.070	54.390	55.630	55.630	5,038,200
2026-07-24	57.255	57.460	53.850	54.070	54.070	4,427,800

Page 1 of 3 · 126 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.