Moderna, Inc. - 0QF.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	29	33.56	33.56	33.56	28.91	32,944
January 12, 2026	29.1	28.95	28.95	30.38	28.14	27,857
January 09, 2026	29.2	30.04	30.04	30.07	29.09	13,629
January 08, 2026	30.59	29.26	29.26	30.63	29.26	19,653
January 07, 2026	29.98	31.6	30.69	31.6	29.76	28,535
January 06, 2026	27.15	30.5	30.45	30.58	27.15	32,657
January 05, 2026	26.42	26.94	26.94	27.77	26.42	19,225
January 02, 2026	25.28	26.38	26.27	26.51	25.28	15,375
December 30, 2025	26.49	26.52	26.52	26.52	26.26	3,744
December 29, 2025	26.5	26.33	26.33	26.53	26.23	15,095
December 23, 2025	29.7	27.78	27.78	29.71	27.78	15,085
December 22, 2025	28.74	30.34	30.34	30.34	28.38	33,077
December 19, 2025	26.58	29	29	29	26.42	14,690
December 18, 2025	26.08	26.87	26.87	27.15	25.5	12,144
December 17, 2025	25.34	26.75	26.75	26.8	25.34	15,333
December 16, 2025	25.08	24.87	24.87	25.4	24.69	9,948
December 15, 2025	24.86	24.87	24.87	25.03	24.38	10,662
December 12, 2025	25.13	25.52	25.52	25.78	25.03	10,292
December 11, 2025	24.47	25.01	25.01	25.09	24.36	15,769
December 10, 2025	24.18	24.57	24.57	24.57	24.04	10,199
December 09, 2025	23.67	24.41	24.41	24.41	23.67	70
December 08, 2025	23.65	23.8	23.8	23.8	23.3	27,252
December 05, 2025	21.88	23.51	23.51	23.51	21.82	25,757
December 04, 2025	21.7	22	22.04	22	21.27	23,032
December 03, 2025	20.7	21.18	21.18	21.34	20.54	17,494
December 02, 2025	20.95	20.88	20.88	21.21	20.66	85,156
December 01, 2025	21.9	21	21	21.95	20.91	43,253
November 28, 2025	21.84	21.81	22	21.84	21.81	16,296
November 27, 2025	21.71	21.59	21.59	21.71	21.43	9,464
November 26, 2025	21.44	21.45	21.45	21.53	21.19	50,814
November 25, 2025	20.97	21.17	21.17	21.21	20.82	7,424
November 24, 2025	20.7	20.65	20.65	20.74	20.46	18,220
November 21, 2025	19.53	20.11	20.11	20.11	19.37	28,183
November 20, 2025	21.11	20.83	20.83	21.57	20.7	26,062
November 19, 2025	21.55	20.97	20.97	21.71	20.97	14,598
November 18, 2025	20.88	21.48	21.48	21.48	20.7	1,141
November 17, 2025	21.59	21.4	21.4	21.59	20.99	25,092
November 14, 2025	21.16	21.1	21.1	21.19	20.81	1,784
November 13, 2025	22.81	21.53	21.53	22.81	21.53	80
November 12, 2025	22.5	22.45	22.45	22.8	22.4	444
November 11, 2025	21.03	22.42	22.42	22.42	21.01	183
November 10, 2025	21.24	20.81	20.81	21.58	20.58	39,057
November 07, 2025	21.13	20.34	20.34	21.21	20.25	48,653
November 06, 2025	20.71	20.58	20.58	22.69	20.58	224,510
November 05, 2025	21.19	20.6	20.6	21.19	20.5	114,290
November 04, 2025	21.6	21.33	21.33	21.86	21.3	139,639
November 03, 2025	23.65	21.93	21.93	23.9	21.82	82,047
October 31, 2025	24.49	23.62	23.62	24.49	23.33	56,909
October 30, 2025	21.39	23.89	23.89	23.96	21	118,563
October 29, 2025	21.97	21.45	21.45	22.02	21.4	23,338
October 28, 2025	23.03	22.5	22.5	23.14	22.45	29,627
October 27, 2025	23.21	23.05	23.05	23.5	22.92	35,292
October 24, 2025	22.67	23.07	23.07	23.07	22.54	17,869
October 23, 2025	22.17	22.68	22.68	22.96	22.09	34,452
October 22, 2025	23.77	23.21	23.15	23.77	23.16	22,865
October 21, 2025	23.78	23.56	23.56	23.78	22.98	14,103
October 20, 2025	22.73	23.99	23.99	24.09	22.58	30,268
October 17, 2025	22.92	22.74	22.74	23.08	22.39	48,042
October 16, 2025	23.91	23.94	23.94	24.3	23.6	21,112
October 15, 2025	22.97	23.38	23.38	23.84	22.79	26,682

Moderna, Inc. (0QF.F) FSX