Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.48	40.39	36.66	40.31	40.31	-6.73%	181,050
Feb 10, 2026	42.10	45.50	41.83	43.22	43.22	4.93%	107,102
Feb 9, 2026	41.08	41.71	40.17	41.19	41.19	2.28%	35,915
Feb 6, 2026	40.20	41.57	38.85	40.27	40.27	-2.68%	35,710
Feb 5, 2026	42.60	43.84	40.80	41.38	41.38	-1.55%	52,042
Feb 4, 2026	42.90	43.28	41.50	42.03	42.03	0.82%	40,170
Feb 3, 2026	42.95	44.24	41.32	41.69	41.69	-2.07%	84,536
Feb 2, 2026	43.13	46.54	41.20	42.57	42.57	-2.64%	80,376
Jan 30, 2026	45.78	46.86	43.46	43.72	43.72	-6.15%	80,466
Jan 29, 2026	45.53	47.77	44.78	46.59	46.59	4.30%	133,460
Jan 28, 2026	45.68	46.04	43.58	44.67	44.67	-3.42%	89,163
Jan 27, 2026	48.20	51.12	45.83	46.25	46.25	-1.19%	181,308
Jan 26, 2026	48.70	50.20	46.62	46.81	46.81	-2.70%	74,439
Jan 23, 2026	50.18	51.87	46.86	48.11	48.11	-10.69%	197,864
Jan 22, 2026	51.45	55.18	49.81	53.87	53.87	12.22%	357,391
Jan 21, 2026	43.48	48.12	42.95	48.01	48.01	14.35%	179,543
Jan 20, 2026	40.40	42.90	39.00	41.98	41.98	0.36%	94,124
Jan 19, 2026	41.78	41.83	41.83	41.83	41.83	1.70%	4,407
Jan 16, 2026	39.48	42.30	38.83	41.13	41.13	0.81%	91,283
Jan 15, 2026	40.55	41.28	39.27	40.80	40.80	0.88%	67,503
Jan 14, 2026	39.03	41.96	38.83	40.44	40.44	3.81%	192,148
Jan 13, 2026	33.83	39.38	33.60	38.96	38.96	19.45%	175,934
Jan 12, 2026	34.00	35.20	32.38	32.62	32.62	-5.20%	96,717
Jan 9, 2026	33.88	35.40	33.86	34.41	34.41	1.05%	62,132
Jan 8, 2026	35.33	35.89	33.98	34.05	34.05	-5.55%	70,693
Jan 7, 2026	35.28	36.26	34.44	36.05	36.05	2.32%	107,748
Jan 6, 2026	31.78	36.25	31.87	35.24	35.24	11.51%	120,470
Jan 5, 2026	30.95	32.50	30.82	31.60	31.60	3.03%	38,647
Jan 2, 2026	29.88	31.34	29.49	30.67	30.67	3.09%	63,656
Dec 31, 2025	30.25	30.42	29.53	29.75	29.75	-3.63%	22,417
Dec 30, 2025	31.08	31.29	30.73	30.87	30.87	-0.46%	41,547
Dec 29, 2025	31.08	31.24	30.65	31.01	31.01	-5.35%	42,778
Dec 24, 2025	32.05	32.77	32.10	32.77	32.77	0.49%	23,153
Dec 23, 2025	34.90	35.25	32.47	32.61	32.61	-8.57%	99,381
Dec 22, 2025	33.73	35.88	33.50	35.66	35.66	6.83%	135,346
Dec 19, 2025	30.95	34.25	30.65	33.38	33.38	4.18%	189,593
Dec 18, 2025	30.25	32.18	30.09	32.04	32.04	4.98%	68,954
Dec 17, 2025	29.63	31.66	29.67	30.52	30.52	3.25%	78,679
Dec 16, 2025	29.58	29.96	29.09	29.56	29.56	-2.07%	30,962
Dec 15, 2025	29.08	30.28	28.67	30.19	30.19	0.52%	42,377
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