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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	20.85	20.52	20.52	20.93	20.44	143,677
September 02, 2025	20.63	20.18	20.18	20.82	20.18	29,541
September 01, 2025	20.81	20.8	20.8	20.82	20.58	15,666
August 29, 2025	20.78	20.66	20.44	20.78	20.34	27,410
August 28, 2025	21.59	20.93	20.93	21.78	20.92	27,720
August 27, 2025	21.44	21.1	21.1	21.69	21.08	17,929
August 26, 2025	21.98	21.55	21.55	22	21.55	28,876
August 25, 2025	23.15	22.11	22.11	23.31	22.1	17,936
August 22, 2025	22.61	23.61	23.61	23.61	22.58	5,662
August 21, 2025	22.88	22.7	22.67	23.31	22.5	23,045
August 20, 2025	23.74	23.03	23.03	23.89	22.82	3,944
August 19, 2025	24.18	23.86	23.86	24.21	23.7	6,831
August 18, 2025	24.08	24.2	24.2	24.41	24	5,846
August 15, 2025	22.99	23.86	23.86	24.02	22.95	10,439
August 14, 2025	23.11	22.67	22.67	23.26	22.21	36,712
August 13, 2025	22.25	22.92	22.92	23.07	22.13	7,961
August 12, 2025	22.02	22.06	22.06	22.47	21.93	9,071
August 11, 2025	22.55	22.23	22.23	22.92	22.23	5,502
August 08, 2025	22.87	22.59	22.59	23.09	22.57	3,584
August 07, 2025	22.78	22.86	22.86	23.27	22.72	14,388
August 06, 2025	23.91	22.89	22.89	23.91	22.8	8,997
August 05, 2025	24.01	23.86	23.86	24.19	23.55	5,566
August 04, 2025	23.91	23.96	23.96	24.55	23.65	6,920
August 01, 2025	26.38	23.61	23.61	26.46	23	47,323
July 31, 2025	28.02	26.77	26.77	28.28	26.72	13,909
July 30, 2025	28.62	28.39	28.39	29	28.38	13,903
July 29, 2025	29.39	27.82	27.82	29.46	27.82	13,792
July 28, 2025	29.36	29.19	29.19	29.78	29.02	8,427

Moderna, Inc. (0QF.F) FSX