Skip to main content
logo
Moderna, Inc. (LON:0A45)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.37
-2.22 (-8.68%)
At close: Sep 12, 2025

Moderna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202523.7825.6123.7825.4825.488.80%113,833
Sep 15, 202523.8323.9323.3623.4223.420.21%74,304
Sep 12, 202525.3825.4423.1823.3723.37-8.68%208,845
Sep 11, 202524.4025.6424.2425.5925.594.41%96,315
Sep 10, 202524.4525.3224.4224.5124.51-0.87%39,656
Sep 9, 202524.8025.4524.3324.7324.733.46%46,873
Sep 8, 202525.3325.3823.7923.9023.90-5.28%90,230
Sep 5, 202524.4025.4524.2625.2325.234.43%52,444
Sep 4, 202524.1024.1623.3324.1624.161.00%61,606
Sep 3, 202524.1524.6423.8623.9223.920.19%57,207
Sep 2, 202524.0024.2723.4023.8823.88-0.93%165,499
Sep 1, 202524.1024.1024.1024.1024.100.34%-
Aug 29, 202524.5024.6523.8524.0224.02-0.99%107,942
Aug 28, 202525.1325.3624.1524.2624.26-1.89%74,459
Aug 27, 202524.8525.5824.3124.7324.730.15%85,231
Aug 26, 202525.4325.7024.6324.6924.69-4.56%125,564
Aug 25, 202527.1827.3925.6725.8725.87-5.68%86,392
Aug 22, 202526.2027.7926.1627.4327.433.84%31,462
Aug 21, 202526.9027.1626.0126.4126.41-0.70%40,226
Aug 20, 202527.6827.9026.5726.6026.60-4.78%32,350
Aug 19, 202528.1028.2727.6527.9327.93-1.19%36,933
Aug 18, 202528.2529.0027.9828.2728.270.08%48,569
Aug 15, 202526.6028.5626.6528.2428.245.27%32,878
Aug 14, 202527.0327.1725.8426.8326.830.68%32,664
Aug 13, 202525.8827.0525.7526.6526.654.76%24,836
Aug 12, 202525.5826.2425.3525.4425.44-0.16%328,052
Aug 11, 202526.2526.7125.3425.4825.48-2.41%53,449
Aug 8, 202526.7526.9525.9026.1126.11-1.10%24,569
Aug 7, 202526.7027.1126.3426.4026.40-0.48%30,847
Aug 6, 202527.6327.6926.4726.5326.53-3.26%42,054
Aug 5, 202527.8328.0527.3327.4227.42-0.43%18,971
Aug 4, 202527.7828.5327.2327.5427.541.30%37,842
Aug 1, 202529.8830.1726.5927.1927.19-8.86%98,202
Jul 31, 202532.2533.0029.8029.8329.83-8.72%43,272
Jul 30, 202532.9033.2932.5132.6832.681.80%19,142
Jul 29, 202533.9334.0331.9632.1032.10-6.76%378,884
Jul 28, 202534.3534.6433.7134.4334.430.44%27,914
Jul 25, 202534.2534.3033.3734.2834.280.65%45,979
Jul 24, 202534.9035.4433.8234.0634.06-2.44%23,097
Jul 23, 202532.8535.5532.8634.9134.917.95%92,566
Jul 22, 202531.0832.3430.9732.3432.342.90%28,862
Jul 21, 202531.5332.0031.1431.4331.431.12%24,348
Jul 18, 202532.4032.5531.0031.0831.08-3.53%27,182
Jul 17, 202532.2032.7031.9932.2232.220.51%24,513
Jul 16, 202531.4832.1031.4032.0632.060.86%13,616
Jul 15, 202532.9033.3031.6731.7831.78-4.05%39,535
Jul 14, 202533.3333.4532.4333.1233.12-0.51%19,110
Jul 11, 202534.5034.5533.2233.2933.29-2.52%53,412
Jul 10, 202532.6534.3132.6134.1534.154.63%72,174
Jul 9, 202532.4533.2732.1032.6432.64-0.93%64,505