Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.79	48.93	46.75	47.12	47.12	-3.24%	3,638,053
Apr 27, 2026	50.63	51.36	48.25	48.70	48.70	-4.00%	6,087,370
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
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