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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	23.27	22.76	22.76	23.27	22.5	53,569
October 13, 2025	23.36	23.79	23.79	24.17	23.27	36,800
October 10, 2025	23.91	22.97	22.97	24.2	22.97	30,780
October 09, 2025	24.21	23.79	23.79	24.42	23.79	14,266
October 08, 2025	23.5	25.07	25.07	25.1	23.47	14,436
October 07, 2025	23.76	23.28	23.28	23.78	23.27	38,910
October 06, 2025	23.5	23.89	23.89	24.59	23.46	119,323
October 03, 2025	24.16	23.81	23.81	24.67	23.81	22,117
October 02, 2025	23.63	23.35	23.35	24.1	23.23	34,827
October 01, 2025	21.73	24.12	24.12	24.12	21.59	32,956
September 30, 2025	21.63	21.03	21.03	21.7	20.97	23,634
September 29, 2025	20.96	21.31	21.31	21.31	20.9	60,021
September 26, 2025	21.16	20.7	20.7	21.2	20.58	44,061
September 25, 2025	21.99	21.43	21.43	22.14	21.36	20,855
September 24, 2025	22.03	22.13	22.13	22.16	21.81	14,153
September 23, 2025	22.56	22.45	22.45	22.89	22.2	16,446
September 22, 2025	21.48	22.73	22.73	22.96	21.18	32,348
September 19, 2025	21.5	21.36	21.36	22.1	21.36	431
September 18, 2025	21.7	21.74	21.74	21.74	21.7	32,667
September 17, 2025	20.88	21	21.15	21.23	20.84	137,867
September 16, 2025	20.26	21	21	21	20.17	13,422
September 15, 2025	20.24	20.07	20.07	20.38	19.89	18,820
September 12, 2025	21.63	21.36	21.36	21.65	21.25	10,511
September 11, 2025	20.86	21.51	21.51	21.54	20.8	12,792
September 10, 2025	20.87	21.12	21.12	21.63	20.86	11,443
September 09, 2025	21.08	21.01	21.01	21.67	20.79	47,461
September 08, 2025	21.56	20.61	20.61	21.64	20.24	41,078
September 05, 2025	20.87	21.22	21.22	21.44	20.77	9,762
September 04, 2025	20.66	20.49	20.49	20.71	20.08	88,171

Moderna, Inc. (0QF.F) FSX