Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	21.00	21.15	20.91	21.10	21.10	-1.56%	1,426
Nov 17, 2025	21.62	21.62	21.15	21.43	21.43	1.08%	144
Nov 14, 2025	21.44	21.44	20.92	21.20	21.20	-3.57%	18
Nov 13, 2025	23.02	23.02	21.99	21.99	21.99	-3.49%	13
Nov 12, 2025	22.70	22.99	22.41	22.78	22.78	4.09%	1,901
Nov 11, 2025	21.15	21.89	21.15	21.89	21.89	5.04%	1,826
Nov 10, 2025	21.07	21.50	20.78	20.84	20.84	2.53%	500
Nov 7, 2025	21.06	21.06	20.32	20.32	20.32	-1.17%	957
Nov 6, 2025	20.75	22.66	20.56	20.56	20.56	-0.10%	8,368
Nov 5, 2025	20.86	21.07	20.58	20.58	20.58	-3.54%	1,069
Nov 4, 2025	21.71	21.73	21.34	21.34	21.34	-2.49%	2,460
Nov 3, 2025	23.54	23.79	21.88	21.88	21.88	-6.99%	962
Oct 31, 2025	24.44	24.44	23.33	23.53	23.53	-1.22%	2,096
Oct 30, 2025	21.44	23.82	21.02	23.82	23.82	10.74%	1,428