Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.81	41.81	40.64	40.73	40.73	-2.10%	3,666
Apr 27, 2026	43.36	43.37	41.57	41.60	41.60	-4.65%	8,354
Apr 24, 2026	45.72	45.72	43.56	43.63	43.63	-6.45%	8,080
Apr 23, 2026	47.39	48.00	46.43	46.64	46.64	-0.54%	6,621
Apr 22, 2026	46.81	47.50	46.34	46.90	46.90	1.41%	5,689
Apr 21, 2026	46.35	47.73	44.13	46.25	46.25	0.50%	18,810
Apr 20, 2026	44.81	47.11	44.81	46.02	46.02	-1.10%	13,641
Apr 17, 2026	46.64	47.19	45.40	46.53	46.53	2.51%	7,553
Apr 16, 2026	46.13	46.23	44.92	45.39	45.39	0.42%	3,452
Apr 15, 2026	44.79	46.56	44.60	45.20	45.20	1.35%	13,035
Apr 14, 2026	43.03	44.70	42.50	44.60	44.60	2.19%	13,101
Apr 13, 2026	43.28	45.18	42.92	43.64	43.64	-2.13%	7,531
Apr 10, 2026	43.87	44.83	42.75	44.59	44.59	1.79%	5,456
Apr 9, 2026	44.64	44.64	43.51	43.81	43.81	-1.02%	2,897
Apr 8, 2026	44.37	44.60	43.86	44.26	44.26	6.14%	6,112
Apr 7, 2026	42.23	42.28	41.29	41.70	41.70	-1.92%	6,948
Apr 2, 2026	42.34	43.62	42.00	42.51	42.51	-2.76%	9,035
Apr 1, 2026	44.69	45.03	43.22	43.72	43.72	2.47%	12,345
Mar 31, 2026	42.48	43.36	42.22	42.66	42.66	-0.32%	5,975
Mar 30, 2026	43.20	43.44	42.09	42.80	42.80	-2.35%	5,996
Mar 27, 2026	46.79	46.79	43.48	43.83	43.83	-5.06%	4,420
Mar 26, 2026	46.48	47.14	45.70	46.16	46.16	-0.33%	2,665
Mar 25, 2026	44.48	46.43	44.48	46.32	46.32	2.84%	3,803
Mar 24, 2026	43.99	45.43	43.51	45.04	45.04	2.95%	6,206
Mar 23, 2026	43.30	45.34	43.00	43.75	43.75	-2.15%	12,886
Mar 20, 2026	44.87	45.66	44.64	44.71	44.71	-0.90%	5,128
Mar 19, 2026	45.20	45.64	44.40	45.11	45.11	-0.98%	7,175
Mar 18, 2026	47.36	47.55	44.43	45.56	45.56	-2.06%	7,111
Mar 17, 2026	45.81	48.91	45.81	46.52	46.52	1.91%	9,818
Mar 16, 2026	46.70	46.81	44.99	45.65	45.65	0.10%	10,564
Mar 13, 2026	46.58	47.55	45.48	45.60	45.60	-2.76%	5,699
Mar 12, 2026	47.96	48.15	46.25	46.90	46.90	-4.69%	5,057
Mar 11, 2026	47.41	49.86	47.08	49.21	49.21	5.21%	12,892
Mar 10, 2026	47.62	48.35	45.47	46.77	46.77	1.61%	18,861
Mar 9, 2026	44.24	48.78	44.09	46.03	46.03	7.51%	21,372
Mar 6, 2026	46.58	46.85	42.77	42.82	42.82	-10.80%	15,579
Mar 5, 2026	49.44	50.57	48.00	48.00	48.00	2.64%	20,940
Mar 4, 2026	44.83	48.00	44.54	46.77	46.77	10.52%	32,812
Mar 3, 2026	44.63	44.63	41.58	42.32	42.32	-7.30%	22,527
Mar 2, 2026	43.84	45.65	43.13	45.65	45.65	4.56%	30,515
Feb 27, 2026	43.53	44.36	43.26	43.66	43.66	-0.59%	6,417
Feb 26, 2026	43.43	44.66	42.97	43.92	43.92	-0.89%	11,267
Feb 25, 2026	42.66	45.67	42.48	44.31	44.31	2.82%	12,280
Feb 24, 2026	42.84	43.95	42.56	43.10	43.10	-1.11%	4,536
Feb 23, 2026	42.00	45.63	41.38	43.58	43.58	4.50%	28,179
Feb 20, 2026	42.31	42.32	41.00	41.71	41.71	5.69%	15,379
Feb 19, 2026	39.66	40.30	39.10	39.46	39.46	0.29%	10,318
Feb 18, 2026	37.11	40.38	37.09	39.35	39.35	8.36%	30,790
Feb 17, 2026	35.32	37.33	35.32	36.31	36.31	1.34%	12,356
Feb 16, 2026	35.94	35.94	35.46	35.83	35.83	-4.53%	7,037
Feb 13, 2026	33.33	37.53	32.75	37.53	37.53	14.11%	41,498
Feb 12, 2026	34.19	34.38	32.89	32.89	32.89	1.64%	13,380
Feb 11, 2026	31.48	32.51	30.88	32.36	32.36	-14.65%	105,045
Feb 10, 2026	35.37	38.10	35.07	37.92	37.92	8.81%	18,185
Feb 9, 2026	34.60	34.97	33.83	34.85	34.85	1.93%	8,501
Feb 6, 2026	34.41	35.18	33.45	34.19	34.19	-5.80%	41,785
Feb 5, 2026	36.29	37.00	35.13	36.29	36.29	1.30%	14,691
Feb 4, 2026	36.12	36.60	35.50	35.83	35.83	-3.85%	20,190
Feb 3, 2026	36.24	37.34	36.21	37.26	37.26	1.15%	11,785
Feb 2, 2026	35.94	36.96	35.34	36.84	36.84	-2.41%	22,652
Jan 30, 2026	38.05	38.82	37.21	37.75	37.75	-2.84%	14,484
Jan 29, 2026	38.20	39.90	37.75	38.85	38.85	4.04%	17,543
Jan 28, 2026	38.11	38.18	36.53	37.34	37.34	-8.38%	19,127
Jan 27, 2026	40.85	42.88	40.07	40.76	40.76	1.17%	30,389
Jan 26, 2026	40.74	42.31	39.32	40.29	40.29	-2.40%	30,914
Jan 23, 2026	43.32	43.39	39.92	41.28	41.28	-11.43%	54,425
Jan 22, 2026	44.00	46.96	42.87	46.60	46.60	16.54%	103,174
Jan 21, 2026	37.25	40.56	36.72	39.99	39.99	10.67%	31,800
Jan 20, 2026	34.90	36.58	33.51	36.13	36.13	2.45%	28,267
Jan 19, 2026	36.03	36.03	35.10	35.27	35.27	-2.04%	14,397
Jan 16, 2026	34.14	36.23	34.00	36.00	36.00	4.33%	35,535
Jan 15, 2026	34.86	35.22	33.91	34.51	34.51	-0.35%	9,011
Jan 14, 2026	33.37	36.00	33.31	34.63	34.63	6.34%	45,583
Jan 13, 2026	29.00	32.70	28.91	32.56	32.56	12.47%	32,524
Jan 12, 2026	29.10	30.38	28.14	28.95	28.95	-3.63%	27,857
Jan 9, 2026	29.20	30.07	29.09	30.04	30.04	-0.91%	13,629
Jan 8, 2026	30.59	30.63	29.89	30.32	30.32	-1.33%	19,553
Jan 7, 2026	30.25	31.00	29.50	30.73	30.73	0.90%	28,435
Jan 6, 2026	27.35	31.00	27.25	30.45	30.45	13.34%	31,382
Jan 5, 2026	26.42	27.77	26.42	26.87	26.87	2.07%	19,160
Jan 2, 2026	25.56	26.69	25.41	26.32	26.32	-0.75%	15,088
Dec 30, 2025	26.49	26.52	26.26	26.52	26.52	0.74%	3,744
Dec 29, 2025	26.50	26.53	26.23	26.33	26.33	-5.90%	15,095
Dec 23, 2025	29.70	29.71	27.84	27.98	27.98	-6.64%	14,875
Dec 22, 2025	28.74	29.97	28.38	29.97	29.97	4.33%	32,911
Dec 19, 2025	26.58	28.72	26.42	28.72	28.72	5.80%	14,640
Dec 18, 2025	26.08	27.15	25.50	27.15	27.15	1.50%	12,114
Dec 17, 2025	25.34	26.80	25.34	26.75	26.75	7.56%	15,333
Dec 16, 2025	25.08	25.40	24.69	24.87	24.87	-0.02%	9,948
Dec 15, 2025	24.86	25.03	24.38	24.87	24.87	-2.66%	10,662
Dec 12, 2025	25.13	25.78	25.03	25.55	25.55	2.02%	10,080
Dec 11, 2025	24.47	25.09	24.36	25.05	25.05	1.95%	15,669
Dec 10, 2025	24.18	24.57	24.04	24.57	24.57	2.14%	10,199
Dec 9, 2025	23.91	24.11	23.70	24.05	24.05	1.28%	10,831
Dec 8, 2025	23.65	23.80	23.30	23.75	23.75	2.46%	27,235
Dec 5, 2025	21.88	23.18	21.82	23.18	23.18	5.17%	24,732
Dec 4, 2025	21.58	22.04	21.23	22.04	22.04	3.79%	23,032
Dec 3, 2025	20.70	21.34	20.54	21.23	21.23	1.70%	17,482
Dec 2, 2025	20.95	21.21	20.66	20.88	20.88	-0.57%	85,156
Dec 1, 2025	21.90	21.95	20.91	21.00	21.00	-4.57%	43,233