Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	34.41	35.18	33.45	34.19	34.19	-5.80%	41,785
Feb 5, 2026	36.29	37.00	35.13	36.29	36.29	1.30%	14,691
Feb 4, 2026	36.12	36.60	35.50	35.83	35.83	-3.85%	20,190
Feb 3, 2026	36.24	37.34	36.21	37.26	37.26	1.15%	11,785
Feb 2, 2026	35.94	36.96	35.34	36.84	36.84	-2.41%	22,652
Jan 30, 2026	38.05	38.82	37.21	37.75	37.75	-2.84%	14,484
Jan 29, 2026	38.20	39.90	37.75	38.85	38.85	4.04%	17,543
Jan 28, 2026	38.11	38.18	36.53	37.34	37.34	-8.38%	19,127
Jan 27, 2026	40.85	42.88	40.07	40.76	40.76	1.17%	30,389
Jan 26, 2026	40.74	42.31	39.32	40.29	40.29	-2.40%	30,914
Jan 23, 2026	43.32	43.39	39.92	41.28	41.28	-11.43%	54,425
Jan 22, 2026	44.00	46.96	42.87	46.60	46.60	16.54%	103,174
Jan 21, 2026	37.25	40.56	36.72	39.99	39.99	10.67%	31,800
Jan 20, 2026	34.90	36.58	33.51	36.13	36.13	2.45%	28,267
Jan 19, 2026	36.03	36.03	35.10	35.27	35.27	-2.04%	14,397
Jan 16, 2026	34.14	36.23	34.00	36.00	36.00	4.33%	35,535
Jan 15, 2026	34.86	35.22	33.91	34.51	34.51	-0.35%	9,011
Jan 14, 2026	33.37	36.00	33.31	34.63	34.63	6.34%	45,583
Jan 13, 2026	29.00	32.70	28.91	32.56	32.56	12.47%	32,524
Jan 12, 2026	29.10	30.38	28.14	28.95	28.95	-3.63%	27,857
Jan 9, 2026	29.20	30.07	29.09	30.04	30.04	-0.91%	13,629
Jan 8, 2026	30.59	30.63	29.89	30.32	30.32	-1.33%	19,553
Jan 7, 2026	30.25	31.00	29.50	30.73	30.73	0.90%	28,435
Jan 6, 2026	27.35	31.00	27.25	30.45	30.45	13.34%	31,382
Jan 5, 2026	26.42	27.77	26.42	26.87	26.87	2.07%	19,160
Jan 2, 2026	25.56	26.69	25.41	26.32	26.32	-0.75%	15,088
Dec 30, 2025	26.49	26.52	26.26	26.52	26.52	0.74%	3,744
Dec 29, 2025	26.50	26.53	26.23	26.33	26.33	-5.90%	15,095
Dec 23, 2025	29.70	29.71	27.84	27.98	27.98	-6.64%	14,875
Dec 22, 2025	28.74	29.97	28.38	29.97	29.97	4.33%	32,911
Dec 19, 2025	26.58	28.72	26.42	28.72	28.72	5.80%	14,640
Dec 18, 2025	26.08	27.15	25.50	27.15	27.15	1.50%	12,114
Dec 17, 2025	25.34	26.80	25.34	26.75	26.75	7.56%	15,333
Dec 16, 2025	25.08	25.40	24.69	24.87	24.87	-0.02%	9,948
Dec 15, 2025	24.86	25.03	24.38	24.87	24.87	-2.66%	10,662
Dec 12, 2025	25.13	25.78	25.03	25.55	25.55	2.02%	10,080
Dec 11, 2025	24.47	25.09	24.36	25.05	25.05	1.95%	15,669
Dec 10, 2025	24.18	24.57	24.04	24.57	24.57	2.14%	10,199
Dec 9, 2025	23.91	24.11	23.70	24.05	24.05	1.28%	10,831
Dec 8, 2025	23.65	23.80	23.30	23.75	23.75	2.46%	27,235
Dec 5, 2025	21.88	23.18	21.82	23.18	23.18	5.17%	24,732
Dec 4, 2025	21.58	22.04	21.23	22.04	22.04	3.79%	23,032
Dec 3, 2025	20.70	21.34	20.54	21.23	21.23	1.70%	17,482
Dec 2, 2025	20.95	21.21	20.66	20.88	20.88	-0.57%	85,156
Dec 1, 2025	21.90	21.95	20.91	21.00	21.00	-4.57%	43,233
Nov 28, 2025	21.57	22.00	21.57	22.00	22.00	1.92%	16,296
Nov 27, 2025	21.71	21.71	21.43	21.59	21.59	0.65%	9,464
Nov 26, 2025	21.44	21.53	21.19	21.45	21.45	1.32%	50,814
Nov 25, 2025	20.97	21.21	20.82	21.17	21.17	2.52%	7,424
Nov 24, 2025	20.70	20.74	20.46	20.65	20.65	2.63%	18,220