Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.47	69.29	59.23	67.27	67.27	12.59%	14,386,396
Jun 25, 2026	60.33	61.86	57.91	59.75	59.75	-1.11%	6,162,548
Jun 24, 2026	61.17	62.75	59.85	60.42	60.42	-0.95%	5,121,815
Jun 23, 2026	59.05	63.98	58.34	61.00	61.00	2.79%	6,793,247
Jun 22, 2026	64.07	65.51	57.50	59.35	59.35	-7.22%	8,263,594
Jun 18, 2026	63.96	67.74	60.73	63.96	63.96	3.50%	24,035,249
Jun 17, 2026	56.21	62.30	54.51	61.80	61.80	11.55%	12,335,008
Jun 16, 2026	52.24	57.79	51.66	55.40	55.40	6.27%	13,048,358
Jun 15, 2026	51.37	52.23	49.84	52.13	52.13	4.45%	6,342,068
Jun 12, 2026	49.98	51.75	49.62	49.91	49.91	0.54%	5,081,172
Jun 11, 2026	46.43	49.94	46.30	49.64	49.64	7.94%	6,196,215
Jun 10, 2026	47.22	48.52	45.67	45.99	45.99	-3.65%	4,217,036
Jun 9, 2026	48.42	48.42	45.40	47.73	47.73	0.27%	5,080,455
Jun 8, 2026	48.22	48.99	46.80	47.60	47.60	0.34%	3,994,555
Jun 5, 2026	50.77	51.53	46.38	47.44	47.44	-8.04%	6,084,113
Jun 4, 2026	49.40	51.90	48.94	51.59	51.59	5.16%	6,709,675
Jun 3, 2026	45.30	49.55	45.30	49.06	49.06	7.49%	6,934,371
Jun 2, 2026	45.35	46.17	43.90	45.64	45.64	-0.91%	5,690,074
Jun 1, 2026	47.07	47.07	44.20	46.06	46.06	-2.39%	6,177,795
May 29, 2026	47.27	49.26	46.82	47.19	47.19	-0.80%	6,318,429
May 28, 2026	47.25	47.58	45.89	47.57	47.57	-0.08%	4,731,723
May 27, 2026	47.02	49.08	46.87	47.61	47.61	1.23%	3,599,004
May 26, 2026	47.21	48.67	46.17	47.03	47.03	0.32%	3,997,618
May 22, 2026	47.54	48.35	46.77	46.88	46.88	-0.80%	4,223,676
May 21, 2026	47.63	47.93	46.48	47.26	47.26	-1.79%	4,790,745
May 20, 2026	46.04	48.77	45.95	48.12	48.12	5.25%	4,777,769
May 19, 2026	47.61	47.64	45.63	45.72	45.72	-4.97%	5,455,571
May 18, 2026	49.98	50.50	47.64	48.11	48.11	-1.90%	5,028,715
May 15, 2026	48.43	49.88	47.91	49.04	49.04	-1.98%	7,233,073
May 14, 2026	49.50	50.80	48.71	50.03	50.03	-0.77%	7,668,122
May 13, 2026	52.85	53.06	49.99	50.42	50.42	-5.35%	7,508,263
May 12, 2026	52.24	54.62	51.25	53.27	53.27	0.74%	11,248,180
May 11, 2026	58.08	59.48	51.39	52.88	52.88	-2.70%	25,402,172
May 8, 2026	49.00	57.78	48.98	54.35	54.35	11.97%	20,925,852
May 7, 2026	51.69	52.00	47.78	48.54	48.54	-0.51%	8,496,638
May 6, 2026	47.11	49.05	46.73	48.79	48.79	4.45%	4,390,297
May 5, 2026	47.68	47.73	45.78	46.71	46.71	-1.25%	4,834,189
May 4, 2026	45.32	47.97	45.29	47.30	47.30	4.25%	7,587,705
May 1, 2026	46.64	48.40	43.68	45.37	45.37	-1.24%	10,233,112
Apr 30, 2026	46.20	47.94	45.75	45.94	45.94	0.48%	6,066,050
Apr 29, 2026	46.75	47.19	44.62	45.72	45.72	-3.01%	5,478,398
Apr 28, 2026	48.79	48.93	46.75	47.14	47.14	-3.20%	3,643,528
Apr 27, 2026	50.63	51.36	48.25	48.70	48.70	-4.00%	6,089,473
Apr 24, 2026	53.38	53.49	50.57	50.73	50.73	-4.01%	4,552,397
Apr 23, 2026	55.62	56.10	52.61	52.85	52.85	-4.95%	4,062,674
Apr 22, 2026	55.40	55.93	54.35	55.60	55.60	2.53%	3,506,562
Apr 21, 2026	53.96	56.20	51.68	54.23	54.23	-0.66%	6,195,651
Apr 20, 2026	53.69	55.73	53.02	54.59	54.59	1.62%	5,609,235
Apr 17, 2026	55.70	56.06	52.95	53.72	53.72	-1.76%	13,585,424
Apr 16, 2026	54.13	54.95	52.76	54.68	54.68	0.77%	5,092,571
Apr 15, 2026	53.76	55.20	53.26	54.26	54.26	2.69%	4,806,888
Apr 14, 2026	50.59	53.00	50.05	52.84	52.84	4.26%	5,415,063
Apr 13, 2026	51.01	53.00	50.47	50.68	50.68	-0.55%	6,652,064
Apr 10, 2026	51.67	52.89	50.02	50.96	50.96	-0.62%	6,276,513
Apr 9, 2026	51.63	52.00	50.58	51.28	51.28	-1.57%	4,436,301
Apr 8, 2026	51.99	52.39	50.54	52.10	52.10	3.97%	4,859,872
Apr 7, 2026	48.70	50.29	47.40	50.11	50.11	2.75%	4,301,702
Apr 6, 2026	49.07	49.80	48.20	48.77	48.77	-0.87%	3,488,547
Apr 2, 2026	48.15	50.51	48.11	49.20	49.20	-1.66%	4,631,751
Apr 1, 2026	51.64	52.78	49.58	50.03	50.03	-1.52%	7,548,936
Mar 31, 2026	49.02	51.62	47.96	50.80	50.80	5.33%	8,182,669
Mar 30, 2026	49.68	49.85	47.14	48.23	48.23	-2.68%	5,229,124
Mar 27, 2026	53.29	53.56	49.48	49.56	49.56	-7.49%	7,101,494
Mar 26, 2026	52.76	54.68	52.30	53.57	53.57	0.06%	3,862,699
Mar 25, 2026	52.57	54.24	52.53	53.54	53.54	4.29%	4,467,875
Mar 24, 2026	50.44	52.68	50.34	51.34	51.34	0.12%	4,808,375
Mar 23, 2026	51.23	52.55	50.19	51.28	51.28	-0.19%	5,977,244
Mar 20, 2026	51.69	52.98	50.62	51.38	51.38	-1.89%	15,477,627
Mar 19, 2026	51.01	52.89	51.01	52.37	52.37	-0.06%	4,880,960
Mar 18, 2026	53.18	53.36	51.02	52.40	52.40	-2.84%	6,572,261
Mar 17, 2026	53.50	56.51	53.41	53.93	53.93	1.16%	7,701,027
Mar 16, 2026	53.40	53.96	51.64	53.31	53.31	1.43%	6,970,144
Mar 13, 2026	54.31	55.09	51.44	52.56	52.56	-1.55%	6,606,164
Mar 12, 2026	54.75	55.02	53.21	53.39	53.39	-4.61%	6,333,177
Mar 11, 2026	54.98	57.88	54.81	55.97	55.97	1.80%	6,842,946
Mar 10, 2026	55.22	56.16	52.65	54.98	54.98	-1.36%	7,268,725
Mar 9, 2026	53.30	56.62	51.91	55.74	55.74	6.13%	13,833,885
Mar 6, 2026	52.22	52.77	49.22	52.52	52.52	-2.43%	12,432,558
Mar 5, 2026	56.96	58.74	52.17	53.83	53.83	-6.87%	13,953,534
Mar 4, 2026	53.58	59.55	51.69	57.80	57.80	15.99%	23,103,642
Mar 3, 2026	50.45	51.86	48.09	49.83	49.83	-5.71%	9,258,801
Mar 2, 2026	52.42	54.94	50.45	52.85	52.85	-1.35%	9,424,727
Feb 27, 2026	51.27	53.62	50.73	53.57	53.57	3.60%	9,069,701
Feb 26, 2026	51.43	52.81	50.62	51.71	51.71	0.66%	5,761,869
Feb 25, 2026	50.75	53.85	50.67	51.37	51.37	1.68%	7,948,014
Feb 24, 2026	50.18	51.97	49.53	50.52	50.52	0.46%	7,006,594
Feb 23, 2026	48.70	54.02	48.68	50.29	50.29	0.84%	11,510,931
Feb 20, 2026	49.16	50.48	48.29	49.87	49.87	0.34%	9,025,993
Feb 19, 2026	46.99	50.46	45.80	49.70	49.70	6.65%	12,142,000
Feb 18, 2026	46.69	47.68	45.66	46.60	46.60	6.08%	13,099,121
Feb 17, 2026	42.28	45.07	41.97	43.93	43.93	4.03%	10,454,394
Feb 13, 2026	41.85	44.80	41.20	42.23	42.23	5.29%	16,336,584
Feb 12, 2026	40.12	40.91	38.82	40.11	40.11	-0.99%	7,904,693
Feb 11, 2026	37.61	40.81	36.66	40.51	40.51	-3.54%	14,881,712
Feb 10, 2026	42.87	45.50	41.68	42.00	42.00	0.11%	9,987,839
Feb 9, 2026	41.07	42.00	40.17	41.95	41.95	2.29%	7,378,820
Feb 6, 2026	41.18	41.49	39.50	41.01	41.01	0.34%	8,338,793
Feb 5, 2026	42.03	43.85	40.08	40.87	40.87	-4.44%	11,681,133
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