Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	21.72	21.72	20.90	20.94	20.94	-3.99%	5,868
Nov 28, 2025	21.84	21.84	21.81	21.81	21.81	1.14%	5,390
Nov 27, 2025	21.63	21.75	21.57	21.57	21.57	-0.74%	290
Nov 26, 2025	21.11	21.73	21.11	21.73	21.73	3.30%	246
Nov 25, 2025	20.80	21.03	20.64	21.03	21.03	-0.12%	636
Nov 24, 2025	20.37	21.06	20.37	21.06	21.06	1.79%	3,796
Nov 21, 2025	19.34	20.69	19.26	20.69	20.69	6.09%	760
Nov 20, 2025	21.02	21.02	19.50	19.50	19.50	-8.99%	1,660
Nov 19, 2025	21.25	21.43	21.25	21.43	21.43	-0.23%	200
Nov 18, 2025	20.88	21.48	20.70	21.48	21.48	1.95%	1,141
Nov 17, 2025	21.25	21.58	21.07	21.07	21.07	-0.17%	211
Nov 14, 2025	21.16	21.19	20.81	21.10	21.10	-2.02%	1,784
Nov 13, 2025	22.81	22.81	21.54	21.54	21.54	-4.10%	80
Nov 12, 2025	22.50	22.80	22.40	22.46	22.46	0.13%	444
Nov 11, 2025	21.04	22.43	21.02	22.43	22.43	6.48%	183
Nov 10, 2025	21.03	21.84	20.82	21.06	21.06	2.33%	1,015
Nov 7, 2025	20.89	20.89	20.50	20.58	20.58	-2.07%	283
Nov 6, 2025	20.48	21.95	20.48	21.02	21.02	1.72%	4,447
Nov 5, 2025	20.59	21.00	20.59	20.66	20.66	-5.71%	340
Nov 4, 2025	21.94	21.94	21.50	21.91	21.91	-0.34%	179
Nov 3, 2025	23.20	23.41	21.90	21.99	21.99	-6.94%	383
Oct 31, 2025	24.78	24.78	23.63	23.63	23.63	-3.90%	505
Oct 30, 2025	21.17	25.01	21.17	24.59	24.59	16.35%	6,628
Oct 29, 2025	22.18	22.18	21.13	21.13	21.13	-6.98%	8,376
Oct 28, 2025	22.80	23.20	22.72	22.72	22.72	-0.63%	560
Oct 27, 2025	23.15	23.29	22.76	22.86	22.86	1.74%	324
Oct 24, 2025	22.47	22.47	22.47	22.47	22.47	1.03%	-
Oct 23, 2025	22.00	22.46	22.00	22.24	22.24	-4.18%	429
Oct 22, 2025	23.77	23.77	23.16	23.21	23.21	-2.19%	1,943
Oct 21, 2025	23.26	23.73	23.26	23.73	23.73	0.23%	850
Oct 20, 2025	22.40	23.98	22.40	23.68	23.68	3.36%	570
Oct 17, 2025	22.79	22.98	22.30	22.91	22.91	-4.58%	1,807
Oct 16, 2025	23.60	24.01	23.60	24.01	24.01	1.42%	123
Oct 15, 2025	22.66	23.67	22.66	23.67	23.67	4.99%	154
Oct 14, 2025	22.84	23.24	22.46	22.55	22.55	-2.82%	480
Oct 13, 2025	22.90	23.20	22.90	23.20	23.20	1.89%	571
Oct 10, 2025	24.00	24.00	22.77	22.77	22.77	-5.30%	512
Oct 9, 2025	23.87	24.05	23.87	24.05	24.05	-1.76%	300
Oct 8, 2025	23.35	25.26	23.35	24.48	24.48	5.59%	664
Oct 7, 2025	23.37	23.88	23.18	23.18	23.18	-2.58%	2,032
Oct 6, 2025	24.50	24.57	23.58	23.80	23.80	-1.59%	1,115
Oct 3, 2025	23.88	24.51	23.88	24.18	24.18	0.37%	420
Oct 2, 2025	23.38	24.09	23.13	24.09	24.09	1.07%	10,667
Oct 1, 2025	21.61	23.86	21.52	23.84	23.84	13.31%	1,026
Sep 30, 2025	21.34	21.38	21.04	21.04	21.04	-0.71%	254
Sep 29, 2025	21.20	21.20	20.85	21.19	21.19	3.12%	2,365
Sep 26, 2025	20.93	21.27	20.55	20.55	20.55	-3.00%	245
Sep 25, 2025	21.76	22.33	21.09	21.18	21.18	-2.78%	986
Sep 24, 2025	21.59	22.12	21.59	21.79	21.79	-3.54%	1,083
Sep 23, 2025	22.38	22.59	22.12	22.59	22.59	-	575