Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.55	46.81	42.75	42.82	42.82	-11.05%	18,916
Mar 5, 2026	49.41	50.50	48.14	48.14	48.14	3.00%	24,181
Mar 4, 2026	44.60	48.63	44.55	46.74	46.74	10.32%	34,561
Mar 3, 2026	45.04	45.04	41.58	42.37	42.37	-7.02%	35,949
Mar 2, 2026	44.06	45.60	43.45	45.57	45.57	4.12%	45,098
Feb 27, 2026	43.53	44.41	43.00	43.76	43.76	-0.40%	7,269
Feb 26, 2026	43.52	44.56	42.96	43.94	43.94	-0.90%	17,828
Feb 25, 2026	42.81	45.66	42.21	44.34	44.34	2.39%	29,152
Feb 24, 2026	42.83	44.17	42.06	43.30	43.30	-0.76%	14,669
Feb 23, 2026	41.78	45.67	41.42	43.63	43.63	4.83%	46,639
Feb 20, 2026	42.10	42.55	41.00	41.62	41.62	5.58%	23,399
Feb 19, 2026	39.66	40.20	39.00	39.42	39.42	0.20%	12,459
Feb 18, 2026	37.09	40.37	36.95	39.34	39.34	8.58%	41,554
Feb 17, 2026	35.91	38.07	35.42	36.23	36.23	1.56%	17,038
Feb 16, 2026	36.73	36.73	35.39	35.68	35.68	-4.97%	10,564
Feb 13, 2026	32.96	37.54	32.80	37.54	37.54	13.98%	49,769
Feb 12, 2026	34.00	34.60	32.93	32.94	32.94	1.31%	20,209
Feb 11, 2026	31.80	32.54	31.00	32.51	32.51	-13.98%	62,073
Feb 10, 2026	35.35	38.23	35.23	37.80	37.80	8.45%	13,465
Feb 9, 2026	34.67	34.99	33.86	34.85	34.85	1.99%	6,235
Feb 6, 2026	34.51	35.08	33.47	34.17	34.17	-5.87%	34,662
Feb 5, 2026	36.13	37.00	35.18	36.30	36.30	1.45%	13,780
Feb 4, 2026	36.27	36.64	35.45	35.78	35.78	-3.60%	13,042
Feb 3, 2026	36.45	37.32	36.23	37.12	37.12	0.84%	11,158
Feb 2, 2026	36.23	36.93	35.24	36.81	36.81	-2.11%	14,810
Jan 30, 2026	37.94	38.66	37.26	37.60	37.60	-3.43%	13,064
Jan 29, 2026	38.10	40.13	37.68	38.94	38.94	4.05%	20,369
Jan 28, 2026	38.17	38.63	36.50	37.42	37.42	-8.23%	27,690
Jan 27, 2026	40.67	42.70	40.06	40.78	40.78	1.22%	24,485
Jan 26, 2026	40.89	42.40	39.26	40.29	40.29	-2.11%	25,343
Jan 23, 2026	43.18	43.49	40.00	41.16	41.16	-11.66%	49,324
Jan 22, 2026	44.49	47.00	42.50	46.59	46.59	17.02%	69,272
Jan 21, 2026	37.14	40.57	36.71	39.81	39.81	10.52%	40,279
Jan 20, 2026	34.92	36.57	33.56	36.02	36.02	1.91%	23,585
Jan 19, 2026	35.20	35.98	35.08	35.35	35.35	-1.76%	7,689
Jan 16, 2026	34.17	36.34	33.98	35.98	35.98	4.27%	24,155
Jan 15, 2026	34.90	35.13	33.94	34.51	34.51	-0.43%	13,822
Jan 14, 2026	33.53	36.00	33.25	34.66	34.66	6.50%	63,236
Jan 13, 2026	29.00	32.72	28.86	32.54	32.54	12.32%	44,923
Jan 12, 2026	29.13	30.48	28.13	28.97	28.97	-3.56%	29,325
Jan 9, 2026	29.25	30.04	29.07	30.04	30.04	-0.89%	9,864
Jan 8, 2026	30.49	30.60	29.90	30.31	30.31	-1.14%	9,482
Jan 7, 2026	30.31	31.00	29.53	30.66	30.66	0.97%	28,888
Jan 6, 2026	27.33	30.90	27.17	30.37	30.37	12.84%	30,562
Jan 5, 2026	26.35	27.80	26.35	26.91	26.91	1.85%	10,180
Jan 2, 2026	25.25	26.60	24.90	26.42	26.42	0.69%	25,377
Dec 30, 2025	26.55	26.63	26.15	26.24	26.24	-0.34%	8,424
Dec 29, 2025	26.26	26.54	26.06	26.33	26.33	-5.85%	18,539
Dec 23, 2025	29.84	29.84	27.85	27.97	27.97	-6.66%	21,027
Dec 22, 2025	28.70	29.96	28.38	29.96	29.96	4.46%	29,450