Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	26.59	28.66	26.40	28.66	28.66	5.76%	1,817
Dec 18, 2025	25.79	27.10	25.79	27.10	27.10	1.18%	6
Dec 17, 2025	25.32	26.81	25.31	26.79	26.79	7.72%	4,234
Dec 16, 2025	25.20	25.30	24.82	24.87	24.87	-0.10%	498
Dec 15, 2025	25.02	25.02	24.54	24.89	24.89	-2.53%	976
Dec 12, 2025	25.16	25.63	25.11	25.54	25.54	1.98%	19
Dec 11, 2025	24.43	25.05	24.28	25.04	25.04	2.04%	2,390
Dec 10, 2025	24.18	24.54	24.17	24.54	24.54	2.23%	57
Dec 9, 2025	23.88	24.23	23.76	24.01	24.01	0.80%	2,362
Dec 8, 2025	23.65	23.82	23.38	23.82	23.82	2.87%	3,306
Dec 5, 2025	21.93	23.15	21.87	23.15	23.15	5.32%	2,554
Dec 4, 2025	21.49	21.98	21.44	21.98	21.98	3.73%	1,424
Dec 3, 2025	20.77	21.19	20.63	21.19	21.19	1.83%	518
Dec 2, 2025	20.91	21.11	20.70	20.81	20.81	-0.88%	1,893
Dec 1, 2025	21.90	21.90	20.98	21.00	21.00	-4.33%	4,374
Nov 28, 2025	21.66	21.95	21.60	21.95	21.95	3.03%	546
Nov 27, 2025	21.53	21.69	21.30	21.30	21.30	-0.81%	13
Nov 26, 2025	21.32	21.49	21.20	21.48	21.48	1.58%	484
Nov 25, 2025	20.96	21.17	20.83	21.14	21.14	2.13%	1,563
Nov 24, 2025	20.56	20.73	20.46	20.70	20.70	2.83%	484
Nov 21, 2025	19.52	20.23	19.48	20.13	20.13	-3.45%	2,729
Nov 20, 2025	21.19	21.60	20.85	20.85	20.85	-0.83%	1,155
Nov 19, 2025	21.53	21.58	21.03	21.03	21.03	-0.33%	21