Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	43.46	43.46	41.57	41.70	41.70	-4.45%	6,319
Apr 24, 2026	45.45	45.79	43.52	43.64	43.64	-6.54%	10,478
Apr 23, 2026	47.13	47.90	46.42	46.70	46.70	-0.91%	1,800
Apr 22, 2026	46.19	47.34	46.19	47.13	47.13	1.67%	3,482
Apr 21, 2026	46.50	47.70	44.14	46.35	46.35	1.19%	16,115
Apr 20, 2026	45.21	47.00	44.86	45.81	45.81	-1.27%	4,640
Apr 17, 2026	46.50	47.10	45.50	46.40	46.40	2.42%	5,278
Apr 16, 2026	46.13	46.24	45.04	45.30	45.30	0.14%	5,316
Apr 15, 2026	44.80	46.31	44.60	45.24	45.24	1.53%	9,630
Apr 14, 2026	43.22	45.18	42.57	44.56	44.56	1.97%	14,190
Apr 13, 2026	43.39	45.10	42.94	43.70	43.70	-1.76%	4,581
Apr 10, 2026	44.08	44.45	42.75	44.48	44.48	1.61%	1,541
Apr 9, 2026	44.51	44.60	43.40	43.78	43.78	-0.83%	2,777
Apr 8, 2026	44.45	44.68	43.36	44.14	44.14	5.84%	7,453
Apr 7, 2026	41.93	42.35	41.20	41.71	41.71	-2.20%	8,124
Apr 2, 2026	42.83	43.50	41.95	42.65	42.65	-2.38%	13,709
Apr 1, 2026	44.18	45.18	43.07	43.69	43.69	2.28%	10,307
Mar 31, 2026	42.50	43.35	42.20	42.71	42.71	0.58%	10,765
Mar 30, 2026	43.20	43.40	41.92	42.47	42.47	-3.21%	3,034
Mar 27, 2026	46.30	46.30	43.56	43.88	43.88	-4.95%	6,538
Mar 26, 2026	46.24	47.13	45.29	46.16	46.16	-0.38%	9,677
Mar 25, 2026	44.35	46.50	44.35	46.34	46.34	2.73%	6,843
Mar 24, 2026	44.21	45.44	43.54	45.11	45.11	3.14%	4,501
Mar 23, 2026	42.99	45.14	42.99	43.73	43.73	-2.24%	8,607
Mar 20, 2026	45.35	45.61	44.62	44.73	44.73	-1.12%	4,462
Mar 19, 2026	45.11	45.70	44.48	45.24	45.24	-1.02%	3,757
Mar 18, 2026	47.21	47.41	44.50	45.70	45.70	-1.76%	4,675
Mar 17, 2026	45.78	48.89	45.66	46.52	46.52	1.85%	6,435
Mar 16, 2026	45.40	46.78	45.00	45.68	45.68	0.61%	7,182
Mar 13, 2026	47.08	47.77	45.40	45.40	45.40	-3.49%	6,727
Mar 12, 2026	48.53	48.53	46.35	47.04	47.04	-4.55%	14,600
Mar 11, 2026	47.22	49.84	47.01	49.28	49.28	5.28%	14,574
Mar 10, 2026	47.70	49.16	45.52	46.81	46.81	2.07%	20,245
Mar 9, 2026	44.34	48.86	43.92	45.86	45.86	7.11%	27,863
Mar 6, 2026	46.55	46.81	42.75	42.82	42.82	-11.05%	18,916
Mar 5, 2026	49.41	50.50	48.14	48.14	48.14	3.00%	24,181
Mar 4, 2026	44.60	48.63	44.55	46.74	46.74	10.32%	34,561
Mar 3, 2026	45.04	45.04	41.58	42.37	42.37	-7.02%	35,949
Mar 2, 2026	44.06	45.60	43.45	45.57	45.57	4.12%	45,098
Feb 27, 2026	43.53	44.41	43.00	43.76	43.76	-0.40%	7,269
Feb 26, 2026	43.52	44.56	42.96	43.94	43.94	-0.90%	17,828
Feb 25, 2026	42.81	45.66	42.21	44.34	44.34	2.39%	29,152
Feb 24, 2026	42.83	44.17	42.06	43.30	43.30	-0.76%	14,669
Feb 23, 2026	41.78	45.67	41.42	43.63	43.63	4.83%	46,639
Feb 20, 2026	42.10	42.55	41.00	41.62	41.62	5.58%	23,399
Feb 19, 2026	39.66	40.20	39.00	39.42	39.42	0.20%	12,459
Feb 18, 2026	37.09	40.37	36.95	39.34	39.34	8.58%	41,554
Feb 17, 2026	35.91	38.07	35.42	36.23	36.23	1.56%	17,038
Feb 16, 2026	36.73	36.73	35.39	35.68	35.68	-4.97%	10,564
Feb 13, 2026	32.96	37.54	32.80	37.54	37.54	13.98%	49,769
Feb 12, 2026	34.00	34.60	32.93	32.94	32.94	1.31%	20,209
Feb 11, 2026	31.80	32.54	31.00	32.51	32.51	-13.98%	62,073
Feb 10, 2026	35.35	38.23	35.23	37.80	37.80	8.45%	13,465
Feb 9, 2026	34.67	34.99	33.86	34.85	34.85	1.99%	6,235
Feb 6, 2026	34.51	35.08	33.47	34.17	34.17	-5.87%	34,662
Feb 5, 2026	36.13	37.00	35.18	36.30	36.30	1.45%	13,780
Feb 4, 2026	36.27	36.64	35.45	35.78	35.78	-3.60%	13,042
Feb 3, 2026	36.45	37.32	36.23	37.12	37.12	0.84%	11,158
Feb 2, 2026	36.23	36.93	35.24	36.81	36.81	-2.11%	14,810
Jan 30, 2026	37.94	38.66	37.26	37.60	37.60	-3.43%	13,064
Jan 29, 2026	38.10	40.13	37.68	38.94	38.94	4.05%	20,369
Jan 28, 2026	38.17	38.63	36.50	37.42	37.42	-8.23%	27,690
Jan 27, 2026	40.67	42.70	40.06	40.78	40.78	1.22%	24,485
Jan 26, 2026	40.89	42.40	39.26	40.29	40.29	-2.11%	25,343
Jan 23, 2026	43.18	43.49	40.00	41.16	41.16	-11.66%	49,324
Jan 22, 2026	44.49	47.00	42.50	46.59	46.59	17.02%	69,272
Jan 21, 2026	37.14	40.57	36.71	39.81	39.81	10.52%	40,279
Jan 20, 2026	34.92	36.57	33.56	36.02	36.02	1.91%	23,585
Jan 19, 2026	35.20	35.98	35.08	35.35	35.35	-1.76%	7,689
Jan 16, 2026	34.17	36.34	33.98	35.98	35.98	4.27%	24,155
Jan 15, 2026	34.90	35.13	33.94	34.51	34.51	-0.43%	13,822
Jan 14, 2026	33.53	36.00	33.25	34.66	34.66	6.50%	63,236
Jan 13, 2026	29.00	32.72	28.86	32.54	32.54	12.32%	44,923
Jan 12, 2026	29.13	30.48	28.13	28.97	28.97	-3.56%	29,325
Jan 9, 2026	29.25	30.04	29.07	30.04	30.04	-0.89%	9,864
Jan 8, 2026	30.49	30.60	29.90	30.31	30.31	-1.14%	9,482
Jan 7, 2026	30.31	31.00	29.53	30.66	30.66	0.97%	28,888
Jan 6, 2026	27.33	30.90	27.17	30.37	30.37	12.84%	30,562
Jan 5, 2026	26.35	27.80	26.35	26.91	26.91	1.85%	10,180
Jan 2, 2026	25.25	26.60	24.90	26.42	26.42	0.69%	25,377
Dec 30, 2025	26.55	26.63	26.15	26.24	26.24	-0.34%	8,424
Dec 29, 2025	26.26	26.54	26.06	26.33	26.33	-5.85%	18,539
Dec 23, 2025	29.84	29.84	27.85	27.97	27.97	-6.66%	21,027
Dec 22, 2025	28.70	29.96	28.38	29.96	29.96	4.46%	29,450
Dec 19, 2025	26.66	28.68	26.36	28.68	28.68	5.79%	25,359
Dec 18, 2025	26.01	27.11	25.51	27.11	27.11	1.25%	16,776
Dec 17, 2025	25.32	26.90	25.19	26.78	26.78	7.83%	33,264
Dec 16, 2025	25.19	25.45	24.77	24.83	24.83	-0.42%	7,244
Dec 15, 2025	25.00	25.05	24.59	24.94	24.94	-2.35%	7,061
Dec 12, 2025	25.22	25.90	25.01	25.54	25.54	2.18%	33,667
Dec 11, 2025	24.42	25.18	24.41	24.99	24.99	1.85%	12,404
Dec 10, 2025	24.25	24.62	24.04	24.54	24.54	2.06%	8,511
Dec 9, 2025	23.90	24.33	23.72	24.04	24.04	1.18%	10,228
Dec 8, 2025	23.64	23.82	23.33	23.76	23.76	2.61%	15,461
Dec 5, 2025	21.90	23.26	21.82	23.16	23.16	5.23%	51,386
Dec 4, 2025	21.57	22.01	21.20	22.01	22.01	4.09%	20,077
Dec 3, 2025	20.84	21.37	20.57	21.14	21.14	1.46%	8,922
Dec 2, 2025	20.95	21.20	20.62	20.84	20.84	-0.60%	23,923
Dec 1, 2025	21.77	21.93	20.90	20.96	20.96	-4.53%	16,913
Nov 28, 2025	21.52	21.96	21.52	21.96	21.96	2.28%	6,787