Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.70	48.70	48.70	48.70	48.70	-4.00%	-
Apr 27, 2026	50.73	50.73	50.73	50.73	50.73	-0.41%	-
Apr 24, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 23, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 22, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 21, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 20, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 17, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 16, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 15, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 14, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 13, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 10, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 9, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 8, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 7, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 6, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Apr 1, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Mar 31, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Mar 30, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Mar 27, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Mar 26, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Mar 25, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Mar 24, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Mar 23, 2026	50.94	50.94	50.94	50.94	50.94	-	-
Mar 20, 2026	50.94	50.94	50.94	50.94	50.94	20.77%	471
Mar 19, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 18, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 17, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 16, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 13, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 12, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 11, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 10, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 9, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 6, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 5, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 4, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 3, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Mar 2, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 27, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 26, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 25, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 24, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 23, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 20, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 19, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 18, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 17, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 16, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 13, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 12, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 11, 2026	42.18	42.18	42.18	42.18	42.18	-	-
Feb 10, 2026	42.18	42.18	42.18	42.18	42.18	-3.03%	230
Feb 9, 2026	43.50	43.50	43.50	43.50	43.50	-	-
Feb 6, 2026	43.50	43.50	43.50	43.50	43.50	-	-
Feb 5, 2026	43.50	43.50	43.50	43.50	43.50	-	-
Feb 4, 2026	43.50	43.50	43.50	43.50	43.50	-	-
Feb 3, 2026	43.50	43.50	43.50	43.50	43.50	-8.03%	45
Feb 2, 2026	47.30	47.30	47.30	47.30	47.30	-	-
Jan 30, 2026	47.30	47.30	47.30	47.30	47.30	-	-
Jan 29, 2026	47.30	47.30	47.30	47.30	47.30	-	-
Jan 28, 2026	47.30	47.30	47.30	47.30	47.30	-	-
Jan 27, 2026	47.30	47.30	47.30	47.30	47.30	-	-
Jan 26, 2026	47.30	47.30	47.30	47.30	47.30	-11.64%	80
Jan 23, 2026	53.53	53.53	53.53	53.53	53.53	-	-
Jan 22, 2026	54.55	54.55	53.53	53.53	53.53	7.71%	2,615
Jan 21, 2026	49.70	49.70	49.70	49.70	49.70	34.58%	471
Jan 20, 2026	36.93	36.93	36.93	36.93	36.93	-	-
Jan 19, 2026	36.93	36.93	36.93	36.93	36.93	-	-
Jan 16, 2026	36.93	36.93	36.93	36.93	36.93	-	-
Jan 15, 2026	36.93	36.93	36.93	36.93	36.93	-	-
Jan 14, 2026	36.93	36.93	36.93	36.93	36.93	-	-
Jan 13, 2026	36.93	36.93	36.93	36.93	36.93	-	-
Jan 12, 2026	36.93	36.93	36.93	36.93	36.93	-	-
Jan 9, 2026	36.93	36.93	36.93	36.93	36.93	-	-
Jan 8, 2026	36.93	36.93	36.93	36.93	36.93	-	-
Jan 7, 2026	36.00	36.93	36.00	36.93	36.93	25.48%	6,540
Jan 6, 2026	29.43	29.43	29.43	29.43	29.43	-	-
Jan 5, 2026	29.43	29.43	29.43	29.43	29.43	-	-
Jan 2, 2026	29.43	29.43	29.43	29.43	29.43	-	-
Dec 31, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 30, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 29, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 26, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 24, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 23, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 22, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 19, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 18, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 17, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 16, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 15, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 12, 2025	29.43	29.43	29.43	29.43	29.43	-	-
Dec 11, 2025	29.43	29.43	29.43	29.43	29.43	7.84%	185
Dec 10, 2025	27.29	27.29	27.29	27.29	27.29	-	-
Dec 5, 2025	27.29	27.29	27.29	27.29	27.29	-	-
Dec 4, 2025	27.29	27.29	27.29	27.29	27.29	-	-
Dec 3, 2025	27.29	27.29	27.29	27.29	27.29	-	-
Dec 2, 2025	27.29	27.29	27.29	27.29	27.29	-	-