Moderna, Inc. (LON:0A45)
London · Delayed Price · Currency is GBP · Price in USD 27.17
+0.76 (2.87%)
At close: Aug 22, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.20 | 27.79 | 26.16 | 27.17 | 27.17 | 2.87% | 31,462 |
| Aug 21, 2025 | 26.90 | 27.16 | 26.01 | 26.41 | 26.41 | -0.70% | 40,226 |
| Aug 20, 2025 | 27.68 | 27.90 | 26.57 | 26.60 | 26.60 | -4.78% | 32,350 |
| Aug 19, 2025 | 28.10 | 28.27 | 27.65 | 27.93 | 27.93 | -1.19% | 36,933 |
| Aug 18, 2025 | 28.25 | 29.00 | 27.98 | 28.27 | 28.27 | 0.08% | 48,569 |
| Aug 15, 2025 | 26.60 | 28.56 | 26.65 | 28.24 | 28.24 | 5.27% | 32,878 |
| Aug 14, 2025 | 27.03 | 27.17 | 25.84 | 26.83 | 26.83 | 0.68% | 32,664 |
| Aug 13, 2025 | 25.88 | 27.05 | 25.75 | 26.65 | 26.65 | 4.76% | 24,836 |
| Aug 12, 2025 | 25.58 | 26.24 | 25.35 | 25.44 | 25.44 | -0.16% | 328,052 |
| Aug 11, 2025 | 26.25 | 26.71 | 25.34 | 25.48 | 25.48 | -2.41% | 53,449 |
| Aug 8, 2025 | 26.75 | 26.95 | 25.90 | 26.11 | 26.11 | -1.10% | 24,569 |
| Aug 7, 2025 | 26.70 | 27.11 | 26.34 | 26.40 | 26.40 | -0.48% | 30,847 |
| Aug 6, 2025 | 27.63 | 27.69 | 26.47 | 26.53 | 26.53 | -3.26% | 42,054 |
| Aug 5, 2025 | 27.83 | 28.05 | 27.33 | 27.42 | 27.42 | -0.43% | 18,971 |
| Aug 4, 2025 | 27.78 | 28.53 | 27.23 | 27.54 | 27.54 | 1.30% | 37,842 |
| Aug 1, 2025 | 29.88 | 30.17 | 26.59 | 27.19 | 27.19 | -8.86% | 98,202 |
| Jul 31, 2025 | 32.25 | 33.00 | 29.80 | 29.83 | 29.83 | -8.72% | 43,272 |
| Jul 30, 2025 | 32.90 | 33.29 | 32.51 | 32.68 | 32.68 | 1.80% | 19,142 |
| Jul 29, 2025 | 33.93 | 34.03 | 31.96 | 32.10 | 32.10 | -6.76% | 378,884 |
| Jul 28, 2025 | 34.35 | 34.64 | 33.71 | 34.43 | 34.43 | 0.44% | 27,914 |
| Jul 25, 2025 | 34.25 | 34.30 | 33.37 | 34.28 | 34.28 | 0.65% | 45,979 |
| Jul 24, 2025 | 34.90 | 35.44 | 33.82 | 34.06 | 34.06 | -2.44% | 23,097 |
| Jul 23, 2025 | 32.85 | 35.55 | 32.86 | 34.91 | 34.91 | 7.95% | 92,566 |
| Jul 22, 2025 | 31.08 | 32.34 | 30.97 | 32.34 | 32.34 | 2.90% | 28,862 |
| Jul 21, 2025 | 31.53 | 32.00 | 31.14 | 31.43 | 31.43 | 1.12% | 24,348 |
| Jul 18, 2025 | 32.40 | 32.55 | 31.00 | 31.08 | 31.08 | -3.53% | 27,182 |
| Jul 17, 2025 | 32.20 | 32.70 | 31.99 | 32.22 | 32.22 | 0.51% | 24,513 |
| Jul 16, 2025 | 31.48 | 32.10 | 31.40 | 32.06 | 32.06 | 0.86% | 13,616 |
| Jul 15, 2025 | 32.90 | 33.30 | 31.67 | 31.78 | 31.78 | -4.05% | 39,535 |
| Jul 14, 2025 | 33.33 | 33.45 | 32.43 | 33.12 | 33.12 | -0.51% | 19,110 |
| Jul 11, 2025 | 34.50 | 34.55 | 33.22 | 33.29 | 33.29 | -2.52% | 53,412 |
| Jul 10, 2025 | 32.65 | 34.31 | 32.61 | 34.15 | 34.15 | 4.63% | 72,174 |
| Jul 9, 2025 | 32.45 | 33.27 | 32.10 | 32.64 | 32.64 | -0.93% | 64,505 |
| Jul 8, 2025 | 30.15 | 33.63 | 30.08 | 32.94 | 32.94 | 9.56% | 115,830 |
| Jul 7, 2025 | 30.45 | 30.75 | 30.00 | 30.07 | 30.07 | -1.41% | 27,493 |
| Jul 4, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.10% | - |
| Jul 3, 2025 | 30.70 | 30.91 | 30.21 | 30.53 | 30.53 | 0.56% | 44,091 |
| Jul 2, 2025 | 29.03 | 30.50 | 28.69 | 30.36 | 30.36 | 5.12% | 73,997 |
| Jul 1, 2025 | 27.58 | 29.83 | 26.89 | 28.88 | 28.88 | 4.57% | 94,891 |
| Jun 30, 2025 | 27.18 | 28.96 | 27.24 | 27.62 | 27.62 | 1.85% | 82,696 |
| Jun 27, 2025 | 27.78 | 27.86 | 27.10 | 27.12 | 27.12 | -2.32% | 7,424 |
| Jun 26, 2025 | 27.03 | 28.23 | 26.82 | 27.76 | 27.76 | 5.51% | 48,898 |
| Jun 25, 2025 | 26.80 | 26.97 | 26.16 | 26.31 | 26.31 | -2.45% | 18,434 |
| Jun 24, 2025 | 26.00 | 27.10 | 25.89 | 26.97 | 26.97 | 5.84% | 47,897 |
| Jun 23, 2025 | 25.83 | 25.93 | 25.17 | 25.48 | 25.48 | -0.54% | 34,199 |
| Jun 20, 2025 | 25.33 | 25.99 | 25.43 | 25.62 | 25.62 | 0.77% | 20,842 |
| Jun 19, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.80% | - |
| Jun 18, 2025 | 25.58 | 25.81 | 25.08 | 25.63 | 25.63 | -0.33% | 18,275 |
| Jun 17, 2025 | 25.83 | 26.31 | 25.50 | 25.71 | 25.71 | -0.76% | 20,713 |
| Jun 16, 2025 | 26.85 | 26.80 | 25.48 | 25.91 | 25.91 | -2.81% | 64,548 |