Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	42.07	42.10	41.47	41.62	41.62	-1.37%	682
Feb 19, 2026	39.50	42.20	39.09	42.20	42.20	5.79%	1,605
Feb 18, 2026	37.32	40.03	37.03	39.89	39.89	10.36%	6,885
Feb 17, 2026	34.81	37.20	34.81	36.15	36.15	0.84%	1,550
Feb 16, 2026	36.00	36.00	35.38	35.85	35.85	-3.46%	301
Feb 13, 2026	33.01	37.13	33.01	37.13	37.13	12.50%	961
Feb 12, 2026	33.62	34.18	33.01	33.01	33.01	-0.47%	992
Feb 11, 2026	31.61	33.16	31.01	33.16	33.16	-10.00%	1,955
Feb 10, 2026	35.31	36.85	35.20	36.85	36.85	6.43%	300
Feb 9, 2026	34.50	34.77	34.44	34.62	34.62	-0.12%	450
Feb 6, 2026	33.90	34.66	33.90	34.66	34.66	1.96%	237
Feb 5, 2026	36.06	36.79	34.00	34.00	34.00	-4.64%	2,150
Feb 4, 2026	35.59	36.65	35.59	35.65	35.65	1.87%	1,120
Feb 3, 2026	36.07	37.31	35.00	35.00	35.00	-3.33%	1,253
Feb 2, 2026	35.50	36.78	35.05	36.20	36.20	-1.43%	2,388
Jan 30, 2026	37.50	38.09	36.73	36.73	36.73	-6.88%	672
Jan 29, 2026	37.73	40.00	37.68	39.44	39.44	7.22%	765
Jan 28, 2026	38.16	38.26	36.79	36.79	36.79	-2.02%	2,220
Jan 27, 2026	40.19	41.98	37.55	37.55	37.55	-5.98%	1,219
Jan 26, 2026	39.90	42.18	39.30	39.94	39.94	-2.83%	2,797
Jan 23, 2026	42.95	42.96	40.02	41.10	41.10	-7.20%	3,052
Jan 22, 2026	44.50	46.96	43.00	44.29	44.29	4.59%	14,282
Jan 21, 2026	36.90	42.35	36.50	42.35	42.35	16.33%	9,485
Jan 20, 2026	34.54	36.40	34.43	36.40	36.40	3.70%	3,356
Jan 19, 2026	36.30	36.30	35.00	35.10	35.10	-2.09%	849
Jan 16, 2026	33.86	35.95	33.86	35.85	35.85	2.44%	66
Jan 15, 2026	35.10	35.22	34.17	35.00	35.00	0.24%	817
Jan 14, 2026	33.48	35.63	33.33	34.91	34.91	3.39%	5,370
Jan 13, 2026	28.82	33.99	28.82	33.77	33.77	15.91%	5,039
Jan 12, 2026	29.00	30.15	28.09	29.13	29.13	-1.34%	1,395
Jan 9, 2026	29.31	29.54	28.97	29.53	29.53	1.85%	1,828
Jan 8, 2026	30.05	30.30	28.99	28.99	28.99	-8.26%	190
Jan 7, 2026	29.98	31.60	29.76	31.60	31.60	3.61%	2,924
Jan 6, 2026	27.15	30.59	27.15	30.50	30.50	12.75%	2,154
Jan 5, 2026	26.25	27.28	26.25	27.05	27.05	2.54%	617
Jan 2, 2026	25.29	26.51	25.29	26.38	26.38	-0.92%	665
Dec 30, 2025	26.13	26.63	26.13	26.63	26.63	1.18%	40
Dec 29, 2025	26.10	26.53	26.10	26.32	26.32	-4.59%	1,043
Dec 23, 2025	29.36	29.84	27.58	27.58	27.58	-9.19%	1,199
Dec 22, 2025	28.44	30.37	28.44	30.37	30.37	5.23%	3,390
Dec 19, 2025	26.10	28.86	26.10	28.86	28.86	9.50%	153
Dec 18, 2025	25.60	27.38	25.58	26.36	26.36	0.55%	630
Dec 17, 2025	25.18	26.46	25.12	26.21	26.21	4.19%	1,340
Dec 16, 2025	24.91	25.20	24.80	25.16	25.16	-0.18%	1,564
Dec 15, 2025	25.14	25.20	24.77	25.20	25.20	0.86%	219
Dec 12, 2025	24.92	24.99	24.92	24.99	24.99	-0.24%	290
Dec 11, 2025	24.36	25.05	24.10	25.05	25.05	2.94%	935
Dec 10, 2025	24.43	24.49	23.88	24.33	24.33	-0.33%	274
Dec 9, 2025	23.67	24.41	23.67	24.41	24.41	5.28%	70
Dec 8, 2025	23.36	23.61	23.19	23.19	23.19	-2.21%	120