Moderna, Inc. (LON:0A45)
London · Delayed Price · Currency is GBP · Price in USD 27.07
-1.67 (-5.82%)
At close: Oct 31, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.35 | 28.47 | 26.88 | 27.07 | 27.07 | -5.82% | 92,742 |
| Oct 30, 2025 | 24.75 | 29.20 | 24.25 | 28.74 | 28.74 | 17.17% | 321,291 |
| Oct 29, 2025 | 25.43 | 25.67 | 24.42 | 24.53 | 24.53 | -3.95% | 90,354 |
| Oct 28, 2025 | 26.90 | 26.90 | 25.50 | 25.54 | 25.54 | -4.70% | 58,255 |
| Oct 27, 2025 | 26.85 | 27.37 | 26.56 | 26.80 | 26.80 | 0.71% | 43,944 |
| Oct 24, 2025 | 26.30 | 26.84 | 26.12 | 26.61 | 26.61 | 1.22% | 37,280 |
| Oct 23, 2025 | 25.73 | 26.66 | 25.52 | 26.29 | 26.29 | -0.80% | 61,771 |
| Oct 22, 2025 | 27.53 | 27.66 | 26.50 | 26.50 | 26.50 | -3.22% | 16,178 |
| Oct 21, 2025 | 27.43 | 27.56 | 26.67 | 27.38 | 27.38 | -1.17% | 50,713 |
| Oct 20, 2025 | 26.50 | 28.12 | 26.01 | 27.71 | 27.71 | 6.19% | 56,869 |
| Oct 17, 2025 | 26.55 | 27.14 | 25.93 | 26.09 | 26.09 | -5.37% | 48,792 |
| Oct 16, 2025 | 27.88 | 28.44 | 27.39 | 27.57 | 27.57 | -0.04% | 57,466 |
| Oct 15, 2025 | 26.60 | 27.76 | 26.44 | 27.58 | 27.58 | 4.45% | 72,288 |
| Oct 14, 2025 | 26.50 | 26.88 | 26.03 | 26.41 | 26.41 | -1.83% | 22,737 |
| Oct 13, 2025 | 27.18 | 28.03 | 26.60 | 26.90 | 26.90 | 1.09% | 44,498 |
| Oct 10, 2025 | 27.63 | 27.94 | 26.39 | 26.61 | 26.61 | -2.96% | 38,957 |
| Oct 9, 2025 | 28.25 | 28.38 | 27.40 | 27.42 | 27.42 | -3.33% | 31,109 |
| Oct 8, 2025 | 27.38 | 29.45 | 27.30 | 28.37 | 28.37 | 4.64% | 102,236 |
| Oct 7, 2025 | 27.53 | 27.80 | 26.91 | 27.11 | 27.11 | -2.76% | 83,862 |
| Oct 6, 2025 | 28.30 | 28.67 | 27.66 | 27.88 | 27.88 | -3.17% | 83,441 |
| Oct 3, 2025 | 28.35 | 28.99 | 27.93 | 28.79 | 28.79 | 3.56% | 60,179 |
| Oct 2, 2025 | 27.78 | 28.15 | 27.02 | 27.80 | 27.80 | 0.52% | 87,504 |
| Oct 1, 2025 | 25.48 | 28.34 | 25.44 | 27.66 | 27.66 | 7.96% | 237,445 |
| Sep 30, 2025 | 25.38 | 25.62 | 24.57 | 25.62 | 25.62 | 0.96% | 69,956 |
| Sep 29, 2025 | 24.80 | 25.44 | 24.47 | 25.38 | 25.38 | 4.73% | 49,779 |
| Sep 26, 2025 | 24.65 | 24.77 | 23.93 | 24.23 | 24.23 | -2.29% | 83,060 |
| Sep 25, 2025 | 25.93 | 26.00 | 24.72 | 24.80 | 24.80 | -3.38% | 68,962 |
| Sep 24, 2025 | 25.93 | 26.22 | 25.54 | 25.67 | 25.67 | -0.86% | 59,665 |
| Sep 23, 2025 | 26.55 | 27.00 | 25.89 | 25.89 | 25.89 | -3.47% | 39,278 |
| Sep 22, 2025 | 25.23 | 27.09 | 24.89 | 26.82 | 26.82 | 8.23% | 102,554 |
| Sep 19, 2025 | 25.68 | 25.70 | 24.76 | 24.78 | 24.78 | -2.75% | 39,591 |
| Sep 18, 2025 | 25.18 | 26.01 | 25.09 | 25.48 | 25.48 | 0.85% | 186,664 |
| Sep 17, 2025 | 24.90 | 25.77 | 23.97 | 25.26 | 25.26 | -0.85% | 56,864 |
| Sep 16, 2025 | 23.78 | 25.61 | 23.78 | 25.48 | 25.48 | 8.80% | 113,833 |
| Sep 15, 2025 | 23.83 | 23.93 | 23.36 | 23.42 | 23.42 | 0.21% | 74,304 |
| Sep 12, 2025 | 25.38 | 25.44 | 23.18 | 23.37 | 23.37 | -8.68% | 208,845 |
| Sep 11, 2025 | 24.40 | 25.64 | 24.24 | 25.59 | 25.59 | 4.41% | 96,315 |
| Sep 10, 2025 | 24.45 | 25.32 | 24.42 | 24.51 | 24.51 | -0.87% | 39,656 |
| Sep 9, 2025 | 24.80 | 25.45 | 24.33 | 24.73 | 24.73 | 3.46% | 46,873 |
| Sep 8, 2025 | 25.33 | 25.38 | 23.79 | 23.90 | 23.90 | -5.28% | 90,230 |
| Sep 5, 2025 | 24.40 | 25.45 | 24.26 | 25.23 | 25.23 | 4.43% | 52,444 |
| Sep 4, 2025 | 24.10 | 24.16 | 23.33 | 24.16 | 24.16 | 1.00% | 61,606 |
| Sep 3, 2025 | 24.15 | 24.64 | 23.86 | 23.92 | 23.92 | 0.19% | 57,207 |
| Sep 2, 2025 | 24.00 | 24.27 | 23.40 | 23.88 | 23.88 | -0.93% | 165,499 |
| Sep 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.34% | - |
| Aug 29, 2025 | 24.50 | 24.65 | 23.85 | 24.02 | 24.02 | -0.99% | 107,942 |
| Aug 28, 2025 | 25.13 | 25.36 | 24.15 | 24.26 | 24.26 | -1.89% | 74,459 |
| Aug 27, 2025 | 24.85 | 25.58 | 24.31 | 24.73 | 24.73 | 0.15% | 85,231 |
| Aug 26, 2025 | 25.43 | 25.70 | 24.63 | 24.69 | 24.69 | -4.56% | 125,564 |
| Aug 25, 2025 | 27.18 | 27.39 | 25.67 | 25.87 | 25.87 | -5.68% | 86,392 |