Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	26.66	28.68	26.36	28.68	28.68	5.79%	25,359
Dec 18, 2025	26.01	27.11	25.51	27.11	27.11	1.25%	16,776
Dec 17, 2025	25.32	26.90	25.19	26.78	26.78	7.83%	33,264
Dec 16, 2025	25.19	25.45	24.77	24.83	24.83	-0.42%	7,244
Dec 15, 2025	25.00	25.05	24.59	24.94	24.94	-2.35%	7,061
Dec 12, 2025	25.22	25.90	25.01	25.54	25.54	2.18%	33,667
Dec 11, 2025	24.42	25.18	24.41	24.99	24.99	1.85%	12,404
Dec 10, 2025	24.25	24.62	24.04	24.54	24.54	2.06%	8,511
Dec 9, 2025	23.90	24.33	23.72	24.04	24.04	1.18%	10,228
Dec 8, 2025	23.64	23.82	23.33	23.76	23.76	2.61%	15,461
Dec 5, 2025	21.90	23.26	21.82	23.16	23.16	5.23%	51,386
Dec 4, 2025	21.57	22.01	21.20	22.01	22.01	4.09%	20,077
Dec 3, 2025	20.84	21.37	20.57	21.14	21.14	1.46%	8,922
Dec 2, 2025	20.95	21.20	20.62	20.84	20.84	-0.60%	23,923
Dec 1, 2025	21.77	21.93	20.90	20.96	20.96	-4.53%	16,913
Nov 28, 2025	21.52	21.96	21.52	21.96	21.96	2.28%	6,787
Nov 27, 2025	21.70	21.70	21.46	21.47	21.47	-0.16%	2,255
Nov 26, 2025	21.44	21.50	21.10	21.50	21.50	1.58%	8,157
Nov 25, 2025	21.20	21.21	20.80	21.17	21.17	2.37%	8,536
Nov 24, 2025	20.43	20.77	20.43	20.68	20.68	2.89%	9,259
Nov 21, 2025	19.85	20.11	19.38	20.10	20.10	-3.60%	53,305
Nov 20, 2025	21.14	21.56	20.73	20.85	20.85	-0.74%	7,107
Nov 19, 2025	21.46	21.71	21.00	21.00	21.00	-0.28%	10,926
Nov 18, 2025	20.95	21.20	20.58	21.06	21.06	-1.54%	9,795
Nov 17, 2025	21.50	21.59	20.98	21.39	21.39	0.66%	17,467
Nov 14, 2025	21.42	21.47	20.86	21.25	21.25	-3.41%	15,597
Nov 13, 2025	22.95	22.95	21.90	22.00	22.00	-3.11%	8,100
Nov 12, 2025	22.69	23.19	22.29	22.71	22.71	3.60%	32,094
Nov 11, 2025	21.35	21.88	21.12	21.92	21.92	5.87%	10,655
Nov 10, 2025	21.20	21.63	20.63	20.70	20.70	1.69%	18,704
Nov 7, 2025	21.13	21.13	20.21	20.36	20.36	-1.40%	29,206
Nov 6, 2025	20.88	22.65	20.58	20.65	20.65	0.46%	28,514