Moderna, Inc. (LON:0A45)
London · Delayed Price · Currency is GBP · Price in USD 34.28
+0.22 (0.65%)
At close: Jul 25, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 26.80 | 27.34 | 26.48 | 26.66 | 26.66 | -3.60% | 92,751 |
| Jun 12, 2025 | 27.58 | 27.78 | 26.81 | 27.66 | 27.66 | -1.72% | 23,752 |
| Jun 11, 2025 | 27.73 | 28.69 | 27.72 | 28.14 | 28.14 | 2.40% | 36,226 |
| Jun 10, 2025 | 27.93 | 28.19 | 27.38 | 27.48 | 27.48 | -3.37% | 27,604 |
| Jun 9, 2025 | 27.63 | 29.14 | 27.48 | 28.44 | 28.44 | 4.06% | 36,238 |
| Jun 6, 2025 | 26.30 | 27.36 | 26.13 | 27.33 | 27.33 | 3.84% | 34,191 |
| Jun 5, 2025 | 27.33 | 27.30 | 26.29 | 26.32 | 26.32 | -3.31% | 51,071 |
| Jun 4, 2025 | 27.88 | 28.21 | 27.17 | 27.22 | 27.22 | -3.03% | 19,359 |
| Jun 3, 2025 | 26.95 | 28.54 | 26.28 | 28.07 | 28.07 | 5.29% | 88,048 |
| Jun 2, 2025 | 27.23 | 28.50 | 26.45 | 26.66 | 26.66 | 1.88% | 40,779 |
| May 30, 2025 | 26.60 | 26.59 | 25.66 | 26.17 | 26.17 | -2.24% | 37,669 |
| May 29, 2025 | 26.40 | 27.13 | 25.76 | 26.77 | 26.77 | 1.94% | 49,851 |
| May 28, 2025 | 26.85 | 27.01 | 26.00 | 26.26 | 26.26 | -2.18% | 42,189 |
| May 27, 2025 | 26.65 | 27.80 | 26.26 | 26.85 | 26.85 | 3.58% | 66,291 |
| May 23, 2025 | 26.80 | 26.81 | 25.60 | 25.92 | 25.92 | -2.73% | 28,469 |