Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.61	46.61	46.08	46.18	-	-4.44%	380
Mar 5, 2026	49.54	50.07	48.32	48.32	48.32	3.35%	3,800
Mar 4, 2026	44.77	47.41	44.60	46.76	46.76	10.44%	6,179
Mar 3, 2026	44.86	44.86	41.71	42.34	42.34	-6.81%	4,733
Mar 2, 2026	44.32	45.43	44.01	45.43	45.43	3.96%	6,186
Feb 27, 2026	43.74	44.29	43.48	43.70	43.70	-0.55%	760
Feb 26, 2026	43.50	44.67	43.15	43.94	43.94	-0.68%	3,040
Feb 25, 2026	42.71	45.33	42.57	44.24	44.24	2.21%	4,560
Feb 24, 2026	42.71	43.31	42.71	43.29	43.29	-0.94%	380
Feb 23, 2026	41.87	44.91	41.77	43.70	43.70	4.80%	1,746
Feb 20, 2026	42.27	42.27	41.45	41.70	41.70	5.54%	1,157
Feb 19, 2026	39.72	39.99	39.23	39.51	39.51	0.48%	881
Feb 18, 2026	37.02	39.84	37.02	39.32	39.32	8.80%	3,133
Feb 17, 2026	35.37	36.81	35.37	36.14	36.14	1.69%	870
Feb 16, 2026	35.91	35.91	35.50	35.54	35.54	-1.76%	394
Feb 13, 2026	33.09	36.73	33.06	36.17	36.17	9.77%	3,883
Feb 12, 2026	34.15	34.15	32.93	32.95	32.95	2.27%	325
Feb 11, 2026	31.39	32.41	31.26	32.22	32.22	-15.10%	8,105
Feb 10, 2026	35.46	37.95	35.46	37.95	37.95	8.80%	-
Feb 9, 2026	34.53	34.88	34.39	34.88	34.88	1.88%	2,280
Feb 6, 2026	34.26	35.00	33.48	34.24	34.24	-5.58%	3,179
Feb 5, 2026	36.32	36.62	35.61	36.26	36.26	1.06%	4,325
Feb 4, 2026	36.12	36.36	35.67	35.88	35.88	-3.42%	3,570
Feb 3, 2026	36.31	37.18	36.21	37.15	37.15	0.72%	3,195
Feb 2, 2026	35.93	36.90	35.75	36.89	36.89	-1.68%	1,729
Jan 30, 2026	38.03	38.80	37.41	37.52	37.52	-3.66%	3,929
Jan 29, 2026	38.10	39.62	37.96	38.94	38.94	4.65%	4,180
Jan 28, 2026	38.11	38.26	36.57	37.21	37.21	-8.89%	2,051
Jan 27, 2026	40.73	41.85	40.11	40.84	40.84	1.50%	4,685
Jan 26, 2026	40.83	42.23	39.29	40.24	40.24	-2.08%	5,643
Jan 23, 2026	43.27	43.32	40.60	41.09	41.09	-12.35%	9,011
Jan 22, 2026	44.02	46.89	42.96	46.88	46.88	17.32%	3,848
Jan 21, 2026	37.14	39.96	36.91	39.96	39.96	10.57%	4,389
Jan 20, 2026	34.90	36.14	33.79	36.14	36.14	2.21%	2,193
Jan 19, 2026	35.97	35.97	35.21	35.36	35.36	-1.90%	1,346
Jan 16, 2026	34.16	36.16	34.03	36.05	36.05	4.97%	4,843
Jan 15, 2026	34.93	35.03	33.90	34.34	34.34	-0.39%	3,423
Jan 14, 2026	33.36	35.93	33.36	34.48	34.48	6.22%	16,894
Jan 13, 2026	29.04	32.46	28.95	32.46	32.46	11.95%	7,678
Jan 12, 2026	29.25	30.47	28.31	28.99	28.99	-3.51%	2,978
Jan 9, 2026	29.13	30.05	29.13	30.05	30.05	-1.07%	381
Jan 8, 2026	30.35	30.55	29.89	30.37	30.37	-1.06%	3,772
Jan 7, 2026	30.09	30.91	29.60	30.70	30.70	0.71%	5,819
Jan 6, 2026	27.39	30.48	27.30	30.48	30.48	13.27%	905
Jan 5, 2026	26.43	27.70	26.43	26.91	26.91	1.74%	1,438
Jan 2, 2026	25.55	26.59	25.41	26.45	26.45	-0.40%	1,890
Dec 30, 2025	26.44	26.56	26.36	26.56	26.56	0.89%	-
Dec 29, 2025	26.39	26.49	26.30	26.32	26.32	-6.17%	1
Dec 23, 2025	29.68	29.72	28.05	28.05	28.05	-6.39%	968
Dec 22, 2025	28.83	29.97	28.59	29.97	29.97	4.55%	6,345