Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.13	13.55	13.11	13.55	13.55	3.20%	46,727
Feb 26, 2026	13.01	13.40	13.01	13.13	13.13	1.00%	23,954
Feb 25, 2026	12.56	13.82	12.56	13.00	13.00	1.64%	29,448
Feb 24, 2026	13.07	13.30	12.79	12.79	12.79	-0.54%	26,565
Feb 23, 2026	12.68	13.86	12.56	12.86	12.86	1.42%	129,646
Feb 20, 2026	12.67	13.06	12.58	12.68	12.68	-0.47%	37,480
Feb 19, 2026	12.15	13.18	11.98	12.74	12.74	5.20%	44,724
Feb 18, 2026	12.04	12.91	12.04	12.11	12.11	5.12%	87,780
Feb 13, 2026	10.01	11.75	10.01	11.52	11.52	14.86%	163,306
Feb 12, 2026	10.44	10.50	10.03	10.03	10.03	-3.19%	11,775
Feb 11, 2026	9.81	10.56	9.50	10.36	10.36	-5.90%	120,964
Feb 10, 2026	10.89	11.80	10.86	11.01	11.01	4.06%	37,786
Feb 9, 2026	10.79	10.84	10.43	10.58	10.58	-2.04%	15,015
Feb 6, 2026	10.99	10.99	10.33	10.80	10.80	-0.74%	28,835
Feb 5, 2026	10.97	11.43	10.57	10.88	10.88	-2.60%	93,233
Feb 4, 2026	11.12	11.35	10.96	11.17	11.17	2.67%	22,235
Feb 3, 2026	10.92	11.49	10.83	10.88	10.88	-0.82%	45,832
Feb 2, 2026	11.31	12.20	10.96	10.97	10.97	-5.02%	116,238
Jan 30, 2026	12.00	12.03	11.41	11.55	11.55	-5.71%	30,973
Jan 29, 2026	11.90	12.51	11.67	12.25	12.25	2.17%	82,437
Jan 28, 2026	11.86	11.99	11.32	11.99	11.99	2.13%	150,380
Jan 27, 2026	12.42	13.40	11.71	11.74	11.74	-5.48%	145,762
Jan 26, 2026	12.79	13.22	12.28	12.42	12.42	-2.89%	74,449
Jan 23, 2026	13.67	13.67	12.41	12.79	12.79	-5.47%	219,005
Jan 22, 2026	13.53	14.56	13.36	13.53	13.53	2.11%	338,374
Jan 21, 2026	11.32	13.25	11.32	13.25	13.25	17.05%	81,150
Jan 20, 2026	10.97	11.52	10.97	11.32	11.32	1.07%	104,260
Jan 19, 2026	11.07	11.40	10.81	11.20	11.20	2.19%	21,809
Jan 16, 2026	10.80	11.35	10.79	10.96	10.96	2.43%	101,505
Jan 15, 2026	10.90	10.97	10.57	10.70	10.70	-0.83%	24,053
Jan 14, 2026	10.60	11.26	10.45	10.79	10.79	2.57%	82,994
Jan 13, 2026	9.12	10.64	9.11	10.52	10.52	16.37%	142,780
Jan 12, 2026	9.41	9.41	8.70	9.04	9.04	-2.38%	36,129
Jan 9, 2026	9.05	9.39	9.05	9.26	9.26	2.43%	3,018
Jan 8, 2026	9.46	9.57	9.04	9.04	9.04	-6.32%	5,341
Jan 7, 2026	9.53	9.96	9.30	9.65	9.65	-1.23%	24,054
Jan 6, 2026	8.64	9.77	8.63	9.77	9.77	14.14%	67,922
Jan 5, 2026	8.57	8.82	8.45	8.56	8.56	0.94%	12,857
Jan 2, 2026	8.36	8.50	8.10	8.48	8.48	1.44%	11,033
Dec 30, 2025	9.01	9.01	8.36	8.36	8.36	-7.32%	4,472
Dec 29, 2025	8.35	9.02	8.35	9.02	9.02	5.74%	4,216
Dec 26, 2025	9.03	9.10	8.53	8.53	8.53	-2.29%	10,535
Dec 23, 2025	9.75	9.75	8.73	8.73	8.73	-9.53%	34,659
Dec 22, 2025	9.24	10.03	9.24	9.65	9.65	5.70%	87,346
Dec 19, 2025	8.59	9.43	8.59	9.13	9.13	8.95%	51,738
Dec 18, 2025	8.22	8.88	8.22	8.38	8.38	-0.12%	10,366
Dec 17, 2025	8.20	8.71	8.19	8.39	8.39	2.44%	72,122
Dec 16, 2025	7.84	8.19	7.84	8.19	8.19	2.37%	14,243
Dec 15, 2025	8.10	8.20	7.74	8.00	8.00	-1.23%	68,943
Dec 12, 2025	8.00	8.19	7.91	8.10	8.10	1.38%	191,451