Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	29.58	30.41	29.35	30.03	30.03	2.04%	82,103
Dec 11, 2025	28.75	29.54	28.46	29.43	29.43	1.87%	45,752
Dec 10, 2025	28.15	28.92	27.94	28.89	28.89	1.87%	55,370
Dec 9, 2025	27.78	28.50	26.93	28.36	28.36	2.20%	50,829
Dec 8, 2025	27.38	27.77	27.06	27.75	27.75	1.01%	47,133
Dec 5, 2025	25.48	27.50	25.38	27.47	27.47	6.32%	98,265
Dec 4, 2025	25.03	25.86	24.72	25.84	25.84	4.51%	29,696
Dec 3, 2025	24.15	25.03	23.97	24.73	24.73	2.47%	27,958
Dec 2, 2025	24.25	24.60	23.92	24.13	24.13	-1.11%	62,650
Dec 1, 2025	25.28	25.50	24.29	24.40	24.40	-5.86%	76,677
Nov 28, 2025	24.95	26.02	24.88	25.92	25.92	3.17%	35,856
Nov 27, 2025	25.13	25.13	25.13	25.13	25.13	0.42%	-
Nov 26, 2025	24.55	25.19	24.38	25.02	25.02	2.29%	32,839
Nov 25, 2025	24.10	24.53	23.93	24.46	24.46	1.07%	42,639
Nov 24, 2025	23.93	24.28	23.53	24.20	24.20	1.13%	42,120
Nov 21, 2025	22.65	23.93	22.25	23.93	23.93	4.73%	51,979
Nov 20, 2025	24.35	24.92	22.65	22.85	22.85	-4.76%	83,504
Nov 19, 2025	24.80	25.14	23.86	23.99	23.99	-3.07%	68,528
Nov 18, 2025	24.50	24.89	23.84	24.75	24.75	-0.52%	58,945
Nov 17, 2025	24.95	25.34	24.33	24.88	24.88	2.18%	44,891
Nov 14, 2025	24.90	24.98	24.18	24.35	24.35	-2.06%	41,747
Nov 13, 2025	26.65	26.73	24.86	24.86	24.86	-5.83%	72,093
Nov 12, 2025	26.25	26.81	25.73	26.40	26.40	1.85%	41,893
Nov 11, 2025	24.55	26.00	24.45	25.92	25.92	6.23%	54,613
Nov 10, 2025	24.60	25.10	23.76	24.40	24.40	1.90%	45,731
Nov 7, 2025	24.35	24.41	23.10	23.95	23.95	-1.38%	71,730
Nov 6, 2025	23.73	26.20	23.70	24.28	24.28	2.40%	155,074
Nov 5, 2025	24.15	24.25	23.50	23.71	23.71	-1.41%	58,478
Nov 4, 2025	24.85	25.27	23.86	24.05	24.05	-4.64%	73,071
Nov 3, 2025	27.28	27.57	25.02	25.22	25.22	-6.83%	86,773
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