Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	245.40	267.50	237.86	254.19	254.19	5.27%	16,329,245
Nov 5, 2026	258.01	261.00	237.65	241.46	241.46	-6.55%	12,032,003
Nov 4, 2026	235.00	258.72	230.21	258.38	258.38	13.11%	14,808,313
Nov 3, 2026	222.02	235.50	220.23	228.44	228.44	3.45%	9,515,743
Nov 2, 2026	224.16	230.52	217.62	220.83	220.83	-0.40%	8,440,799
Oct 30, 2026	220.53	227.81	217.22	221.72	221.72	-0.47%	9,009,239
Oct 29, 2026	216.43	225.00	215.35	222.76	222.76	4.01%	10,834,628
Oct 28, 2026	204.00	218.16	202.62	214.17	214.17	2.98%	12,038,620
Oct 27, 2026	192.23	208.87	179.53	207.97	207.97	4.59%	17,638,151
Oct 26, 2026	186.90	203.82	181.65	198.85	198.85	-0.62%	17,108,669
Oct 23, 2026	196.69	206.97	183.00	200.10	200.10	-1.25%	21,566,921
Oct 22, 2026	240.13	241.26	180.80	202.63	202.63	-17.57%	49,947,211
Oct 21, 2026	242.20	254.48	239.55	245.81	245.81	1.54%	16,009,396
Oct 20, 2026	226.03	243.98	216.65	242.08	242.08	6.69%	16,858,882
Oct 19, 2026	217.27	236.77	216.00	226.89	226.89	4.07%	18,788,924
Oct 16, 2026	235.00	237.96	208.92	218.01	218.01	-7.82%	21,403,317
Oct 15, 2026	225.48	242.29	217.02	236.50	236.50	4.51%	17,313,520
Oct 14, 2026	217.49	227.09	211.24	226.30	226.30	4.65%	16,625,367
Oct 13, 2026	207.63	218.48	204.70	216.25	216.25	1.17%	13,389,287
Oct 12, 2026	224.50	227.46	210.91	213.74	213.74	-5.00%	12,873,864
Oct 9, 2026	199.00	225.00	197.17	225.00	225.00	14.21%	28,947,262
Oct 8, 2026	196.42	199.92	192.71	197.00	197.00	0.26%	37,399,978
Oct 7, 2026	183.65	197.69	182.50	196.48	196.48	4.81%	14,640,181
Oct 6, 2026	202.09	212.22	186.64	187.46	187.46	-7.75%	18,794,807
Oct 5, 2026	191.41	205.77	185.90	203.21	203.21	6.95%	19,313,307
Oct 2, 2026	190.26	193.72	183.28	190.01	190.01	0.57%	10,289,461
Oct 1, 2026	186.61	201.00	186.01	188.94	188.94	-1.89%	15,437,001
Sep 30, 2026	186.55	196.83	184.58	192.57	192.57	-5.35%	20,649,483
Sep 29, 2026	197.78	208.90	190.00	203.46	203.46	3.13%	13,277,922
Sep 28, 2026	195.16	199.83	189.10	197.28	197.28	-0.80%	13,359,640
Sep 25, 2026	195.35	202.67	192.51	198.88	198.88	2.08%	13,944,982
Sep 24, 2026	180.60	195.71	180.39	194.82	194.82	6.98%	16,605,461
Sep 23, 2026	183.41	192.31	181.30	182.11	182.11	-0.25%	17,727,824
Sep 22, 2026	168.50	187.20	168.30	182.56	182.56	5.56%	24,033,888
Sep 21, 2026	161.05	176.86	159.06	172.94	172.94	12.27%	21,018,288
Sep 18, 2026	158.36	159.79	150.26	154.04	154.04	-2.55%	20,238,545
Sep 17, 2026	152.50	161.96	149.50	158.07	158.07	8.55%	19,175,014
Sep 16, 2026	145.26	148.93	142.30	145.62	145.62	1.29%	8,832,059
Sep 15, 2026	146.00	148.70	141.16	143.77	143.77	-1.99%	8,414,681
Sep 14, 2026	144.93	147.34	139.02	146.69	146.69	1.89%	10,963,012
Sep 11, 2026	137.91	149.73	135.01	143.97	143.97	5.38%	15,409,297
Sep 10, 2026	134.86	137.13	130.38	136.62	136.62	0.74%	7,873,511
Sep 9, 2026	140.30	143.94	135.52	135.61	135.61	-3.36%	8,650,474
Sep 8, 2026	145.98	147.50	139.70	140.33	140.33	-3.59%	10,308,621
Sep 4, 2026	153.62	154.69	141.52	145.55	145.55	-2.23%	14,966,547
Sep 3, 2026	145.95	150.20	142.78	148.87	148.87	-1.29%	13,290,379
Sep 2, 2026	151.40	156.42	146.54	150.81	150.81	-2.24%	16,563,188
Sep 1, 2026	140.25	154.70	138.09	154.27	154.27	9.93%	25,831,743
Aug 31, 2026	134.10	144.20	133.86	140.34	140.34	1.70%	18,570,704
Aug 28, 2026	137.19	138.80	133.33	137.99	137.99	-3.35%	25,820,563