Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	51.27	53.62	50.73	53.57	53.57	3.60%	9,042,154
Feb 26, 2026	51.43	52.81	50.62	51.71	51.71	0.66%	5,750,091
Feb 25, 2026	50.75	53.85	50.67	51.37	51.37	1.68%	7,933,315
Feb 24, 2026	50.18	51.97	49.53	50.52	50.52	0.46%	6,979,293
Feb 23, 2026	48.70	54.02	48.68	50.29	50.29	0.84%	11,133,767
Feb 20, 2026	49.16	50.48	48.29	49.87	49.87	0.34%	9,014,996
Feb 19, 2026	46.99	50.46	45.80	49.70	49.70	6.65%	12,103,959
Feb 18, 2026	46.69	47.68	45.66	46.60	46.60	6.08%	13,073,765
Feb 17, 2026	42.28	45.07	41.97	43.93	43.93	4.03%	10,415,553
Feb 13, 2026	41.85	44.80	41.20	42.23	42.23	5.29%	16,302,901
Feb 12, 2026	40.12	40.91	38.82	40.11	40.11	-0.99%	7,870,589
Feb 11, 2026	37.61	40.81	36.66	40.51	40.51	-3.54%	14,865,710
Feb 10, 2026	42.87	45.50	41.68	42.00	42.00	0.11%	9,633,702
Feb 9, 2026	41.07	42.00	40.17	41.95	41.95	2.29%	6,290,867
Feb 6, 2026	41.18	41.49	39.50	41.01	41.01	0.34%	8,325,144
Feb 5, 2026	42.03	43.85	40.08	40.87	40.87	-4.44%	11,656,648
Feb 4, 2026	42.59	43.37	41.53	42.77	42.77	1.35%	8,505,278
Feb 3, 2026	42.65	44.17	41.28	42.20	42.20	-0.82%	9,368,491
Feb 2, 2026	43.45	46.58	41.63	42.55	42.55	-3.45%	16,118,865
Jan 30, 2026	45.98	46.34	43.43	44.07	44.07	-5.95%	10,960,692
Jan 29, 2026	45.88	47.85	45.72	46.86	46.86	3.44%	10,768,671
Jan 28, 2026	45.48	45.97	43.55	45.30	45.30	-0.33%	10,617,253
Jan 27, 2026	48.09	51.18	45.03	45.45	45.45	-5.29%	15,262,225
Jan 26, 2026	49.48	49.48	46.59	47.99	47.99	-1.48%	11,291,458
Jan 23, 2026	49.81	50.41	46.84	48.71	48.71	-6.09%	19,929,727
Jan 22, 2026	50.24	55.20	50.05	51.87	51.87	4.14%	34,243,466
Jan 21, 2026	43.50	50.00	43.34	49.81	49.81	15.84%	22,612,253
Jan 20, 2026	41.13	43.04	40.70	43.00	43.00	2.80%	12,604,324
Jan 16, 2026	41.60	42.39	40.55	41.83	41.83	6.28%	11,891,053
Jan 15, 2026	40.58	40.99	39.25	39.36	39.36	-3.01%	10,213,785
Jan 14, 2026	39.73	41.98	39.30	40.58	40.58	2.47%	19,502,331
Jan 13, 2026	34.38	39.71	34.05	39.60	39.60	17.02%	24,707,673
Jan 12, 2026	34.40	34.66	32.37	33.84	33.84	-1.34%	9,438,120
Jan 9, 2026	34.30	35.41	33.94	34.30	34.30	1.30%	7,551,321
Jan 8, 2026	35.44	35.56	33.72	33.86	33.86	-5.66%	9,218,132
Jan 7, 2026	34.50	37.10	34.42	35.89	35.89	0.64%	13,854,481
Jan 6, 2026	32.38	36.26	32.28	35.66	35.66	10.85%	20,701,880
Jan 5, 2026	31.33	32.53	31.27	32.17	32.17	4.24%	10,030,321
Jan 2, 2026	29.83	31.34	29.81	30.86	30.86	4.65%	9,582,978
Dec 31, 2025	30.26	30.39	29.06	29.49	29.49	-3.03%	8,949,284
Dec 30, 2025	31.13	31.25	30.37	30.41	30.41	-2.38%	5,666,764
Dec 29, 2025	31.00	31.24	30.65	31.15	31.15	-0.16%	5,924,411
Dec 26, 2025	32.50	32.66	31.07	31.20	31.20	-4.73%	6,322,756
Dec 24, 2025	32.16	32.79	32.14	32.75	32.75	1.42%	2,780,206
Dec 23, 2025	34.86	34.97	32.14	32.29	32.29	-7.48%	11,926,980
Dec 22, 2025	33.59	35.90	33.32	34.90	34.90	3.25%	13,194,557
Dec 19, 2025	31.28	34.25	31.17	33.80	33.80	9.21%	23,582,435
Dec 18, 2025	30.74	32.21	30.61	30.95	30.95	1.44%	13,696,908
Dec 17, 2025	30.01	31.70	29.91	30.51	30.51	2.07%	11,557,342
Dec 16, 2025	29.91	30.00	29.04	29.89	29.89	-0.10%	7,369,535
Dec 15, 2025	29.28	30.30	28.66	29.92	29.92	1.56%	9,271,620
Dec 12, 2025	29.46	30.44	29.40	29.46	29.46	-0.57%	12,305,889
Dec 11, 2025	28.93	29.68	28.88	29.63	29.63	2.07%	8,179,780
Dec 10, 2025	28.22	29.12	27.98	29.03	29.03	2.80%	7,685,972
Dec 9, 2025	27.60	28.52	26.90	28.24	28.24	0.97%	11,701,381
Dec 8, 2025	27.55	28.00	27.05	27.97	27.97	0.97%	10,972,985
Dec 5, 2025	25.58	27.75	25.38	27.70	27.70	8.67%	16,532,117
Dec 4, 2025	25.20	25.90	24.70	25.49	25.49	1.23%	8,531,802
Dec 3, 2025	24.04	25.20	23.93	25.18	25.18	4.66%	7,780,025
Dec 2, 2025	24.22	24.63	23.92	24.06	24.06	-0.41%	10,350,462
Dec 1, 2025	25.05	25.25	24.13	24.16	24.16	-7.01%	9,608,952
Nov 28, 2025	25.01	26.05	24.87	25.98	25.98	3.88%	4,286,457
Nov 26, 2025	24.78	25.32	24.38	25.01	25.01	1.05%	6,495,360
Nov 25, 2025	24.21	24.80	23.99	24.75	24.75	2.48%	6,726,582
Nov 24, 2025	23.76	24.34	23.55	24.15	24.15	1.81%	9,557,167
Nov 21, 2025	22.39	23.94	22.28	23.72	23.72	6.08%	13,904,547
Nov 20, 2025	24.45	24.91	22.32	22.36	22.36	-7.53%	18,620,819
Nov 19, 2025	24.95	25.06	23.77	24.18	24.18	-2.97%	9,400,507
Nov 18, 2025	24.49	24.99	23.80	24.92	24.92	0.65%	8,360,547
Nov 17, 2025	24.50	25.33	24.27	24.76	24.76	-0.04%	8,249,561
Nov 14, 2025	24.44	24.88	24.18	24.77	24.77	-0.76%	8,952,448
Nov 13, 2025	26.11	26.20	24.80	24.96	24.96	-6.55%	10,689,759
Nov 12, 2025	26.07	27.10	25.97	26.71	26.71	1.14%	9,582,269
Nov 11, 2025	24.95	26.62	24.71	26.41	26.41	6.66%	11,705,822
Nov 10, 2025	24.75	25.13	23.74	24.76	24.76	0.90%	8,257,887
Nov 7, 2025	23.87	24.57	23.04	24.54	24.54	0.86%	10,383,694
Nov 6, 2025	25.24	25.56	23.66	24.33	24.33	3.27%	17,644,577
Nov 5, 2025	23.92	24.04	23.48	23.56	23.56	-0.80%	11,158,467
Nov 4, 2025	24.73	25.15	23.71	23.75	23.75	-4.66%	12,491,391
Nov 3, 2025	26.61	26.61	24.73	24.91	24.91	-8.28%	14,704,032
Oct 31, 2025	27.83	27.87	26.87	27.16	27.16	-3.48%	15,696,522
Oct 30, 2025	24.43	29.20	24.25	28.14	28.14	13.93%	48,698,737
Oct 29, 2025	25.44	25.55	24.41	24.70	24.70	-2.56%	8,752,831
Oct 28, 2025	26.67	26.90	25.20	25.35	25.35	-4.91%	8,832,439
Oct 27, 2025	27.01	27.37	26.55	26.66	26.66	-0.30%	6,710,142
Oct 24, 2025	26.52	26.91	26.11	26.74	26.74	1.87%	6,494,118
Oct 23, 2025	25.82	26.67	25.57	26.25	26.25	-2.23%	8,723,193
Oct 22, 2025	27.21	27.35	26.27	26.85	26.85	-2.33%	7,871,696
Oct 21, 2025	27.25	27.59	26.65	27.49	27.49	0.92%	6,155,087
Oct 20, 2025	26.41	28.12	26.39	27.24	27.24	4.73%	11,497,839
Oct 17, 2025	26.42	26.94	25.69	26.01	26.01	-4.16%	10,115,868
Oct 16, 2025	27.85	28.48	27.11	27.14	27.14	-2.09%	7,884,666
Oct 15, 2025	26.59	27.96	26.38	27.72	27.72	5.60%	8,529,278
Oct 14, 2025	26.32	26.69	26.01	26.25	26.25	-1.83%	7,042,043
Oct 13, 2025	27.24	28.06	26.60	26.74	26.74	-0.34%	9,187,262
Oct 10, 2025	27.78	27.98	26.24	26.83	26.83	-2.54%	10,103,384
Oct 9, 2025	28.10	28.30	27.40	27.53	27.53	-1.40%	6,859,066
Oct 8, 2025	27.37	29.45	27.31	27.92	27.92	2.12%	12,323,554
Oct 7, 2025	27.62	27.76	26.91	27.34	27.34	-0.73%	6,075,718
Oct 6, 2025	28.49	28.67	27.48	27.54	27.54	-3.33%	8,359,911