Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	13.50	13.80	13.48	13.50	13.50	-2.88%	18,615
Mar 18, 2026	13.81	14.04	13.35	13.90	13.90	-1.42%	8,329
Mar 17, 2026	14.20	14.71	13.94	14.10	14.10	0.36%	241,884
Mar 16, 2026	13.94	14.20	13.60	14.05	14.05	1.01%	61,864
Mar 13, 2026	14.85	14.85	13.74	13.91	13.91	-0.29%	9,913
Mar 12, 2026	14.47	14.47	13.92	13.95	13.95	-5.55%	35,194
Mar 11, 2026	14.16	14.87	14.16	14.77	14.77	4.01%	72,134
Mar 10, 2026	14.51	14.51	13.83	14.20	14.20	-1.39%	37,228
Mar 9, 2026	13.76	14.67	13.61	14.40	14.40	6.98%	104,297
Mar 6, 2026	13.89	14.02	12.96	13.46	13.46	-3.10%	80,582
Mar 5, 2026	14.95	15.43	13.82	13.89	13.89	-6.15%	131,185
Mar 4, 2026	14.22	15.53	13.50	14.80	14.80	13.76%	182,322
Mar 3, 2026	13.35	13.59	12.80	13.01	13.01	-3.91%	8,681
Mar 2, 2026	13.70	14.16	13.35	13.54	13.54	-0.07%	22,639
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