Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.20	40.83	39.12	39.39	39.39	-0.43%	35,452,069
Dec 19, 2024	38.56	39.87	37.44	39.56	39.56	3.13%	7,497,500
Dec 18, 2024	40.05	41.73	38.20	38.36	38.36	-5.89%	8,573,000
Dec 17, 2024	41.85	43.17	40.63	40.76	40.76	-2.58%	6,266,844
Dec 16, 2024	42.16	44.38	41.28	41.84	41.84	0.02%	8,038,300
Dec 13, 2024	42.24	42.69	41.38	41.83	41.83	-2.31%	4,862,132
Dec 12, 2024	42.55	43.80	41.70	42.82	42.82	-0.09%	5,236,600
Dec 11, 2024	41.90	43.25	41.06	42.86	42.86	3.25%	5,619,301
Dec 10, 2024	45.36	45.49	41.06	41.51	41.51	-9.07%	10,482,700
Dec 9, 2024	44.77	47.41	44.10	45.65	45.65	2.72%	7,292,500
Dec 6, 2024	43.52	46.62	43.16	44.44	44.44	3.49%	8,742,718
Dec 5, 2024	41.90	44.45	41.75	42.94	42.94	3.15%	8,084,242
Dec 4, 2024	42.76	42.80	41.48	41.63	41.63	-2.23%	5,010,900
Dec 3, 2024	43.98	44.25	42.36	42.58	42.58	-3.80%	7,192,609
Dec 2, 2024	43.33	44.66	42.07	44.26	44.26	2.79%	6,832,800
Nov 29, 2024	43.25	43.85	42.30	43.06	43.06	-0.76%	3,591,500
Nov 27, 2024	42.49	43.46	42.08	43.39	43.39	3.19%	5,083,500
Nov 26, 2024	43.13	43.30	41.47	42.05	42.05	-3.69%	7,248,943
Nov 25, 2024	43.00	46.30	42.83	43.66	43.66	6.20%	15,821,724
Nov 22, 2024	38.44	42.40	37.76	41.11	41.11	7.48%	13,410,800
Nov 21, 2024	36.55	38.82	35.96	38.25	38.25	3.55%	8,964,100
Nov 20, 2024	37.29	38.22	36.41	36.94	36.94	-0.94%	7,340,800
Nov 19, 2024	38.90	39.28	37.01	37.29	37.29	-5.62%	9,148,800
Nov 18, 2024	38.31	39.77	37.10	39.51	39.51	7.22%	13,877,024
Nov 15, 2024	38.55	38.70	35.80	36.85	36.85	-7.34%	24,355,514
Nov 14, 2024	42.05	42.06	38.76	39.77	39.77	-5.62%	12,890,135
Nov 13, 2024	43.25	43.28	41.71	42.14	42.14	-3.06%	7,725,400
Nov 12, 2024	42.19	44.11	41.54	43.47	43.47	1.68%	10,714,200
Nov 11, 2024	46.83	46.88	42.25	42.75	42.75	-8.71%	15,915,900
Nov 8, 2024	50.42	50.90	46.57	46.83	46.83	-6.86%	13,561,538
Nov 7, 2024	56.60	56.70	49.94	50.28	50.28	-2.95%	18,211,730
Nov 6, 2024	52.61	52.86	49.60	51.81	51.81	-2.78%	10,681,548
Nov 5, 2024	53.53	54.32	52.08	53.29	53.29	-0.47%	5,765,900
Nov 4, 2024	54.60	55.65	53.41	53.54	53.54	-2.00%	4,037,232
Nov 1, 2024	54.49	55.35	53.89	54.63	54.63	0.50%	4,787,100
Oct 31, 2024	54.35	54.58	52.92	54.36	54.36	-0.66%	4,511,436
Oct 30, 2024	54.37	55.04	53.50	54.72	54.72	-0.91%	4,280,600
Oct 29, 2024	55.21	57.69	54.88	55.22	55.22	0.77%	5,592,539
Oct 28, 2024	53.31	55.77	53.10	54.80	54.80	3.22%	5,011,900
Oct 25, 2024	53.01	54.51	52.80	53.09	53.09	0.55%	3,704,422
Oct 24, 2024	53.39	53.84	52.26	52.80	52.80	-1.11%	3,767,100
Oct 23, 2024	53.22	54.74	52.77	53.39	53.39	-0.02%	4,288,942
Oct 22, 2024	53.67	54.79	52.81	53.40	53.40	-0.74%	3,559,700
Oct 21, 2024	53.82	54.76	53.05	53.80	53.80	-0.55%	4,092,122
Oct 18, 2024	54.54	55.10	53.55	54.10	54.10	-1.31%	6,754,700
Oct 17, 2024	57.08	57.15	54.82	54.82	54.82	-4.59%	5,423,743
Oct 16, 2024	57.82	58.45	57.12	57.46	57.46	0.26%	3,258,207
Oct 15, 2024	57.64	58.62	57.12	57.31	57.31	-0.73%	4,087,301
Oct 14, 2024	57.90	58.96	57.05	57.73	57.73	-0.96%	3,361,308
Oct 11, 2024	56.71	59.73	55.70	58.29	58.29	2.57%	6,261,000
Oct 10, 2024	58.41	58.70	56.64	56.83	56.83	-3.45%	4,415,000
Oct 9, 2024	58.33	59.52	57.90	58.86	58.86	0.80%	2,974,700
Oct 8, 2024	58.53	58.67	57.75	58.39	58.39	-0.56%	3,828,000
Oct 7, 2024	60.20	60.65	58.33	58.72	58.72	-2.46%	5,021,400
Oct 4, 2024	61.51	62.11	59.62	60.20	60.20	-1.42%	6,218,154
Oct 3, 2024	62.53	62.97	61.03	61.07	61.07	-3.31%	4,711,900
Oct 2, 2024	63.52	63.69	62.58	63.16	63.16	-1.20%	4,107,400
Oct 1, 2024	67.13	67.55	63.41	63.93	63.93	-4.34%	4,643,634
Sep 30, 2024	65.69	67.96	65.31	66.83	66.83	1.64%	4,811,083
Sep 27, 2024	64.85	66.88	64.25	65.75	65.75	2.85%	4,738,605
Sep 26, 2024	64.80	65.07	63.37	63.93	63.93	0.46%	4,467,700
Sep 25, 2024	63.95	64.86	63.51	63.64	63.64	-0.47%	4,524,400
Sep 24, 2024	64.80	65.25	63.88	63.94	63.94	-0.31%	5,167,005
Sep 23, 2024	66.05	66.05	64.10	64.14	64.14	-2.36%	5,917,943
Sep 20, 2024	67.60	67.91	64.70	65.69	65.69	-3.43%	12,421,500
Sep 19, 2024	71.85	71.97	67.91	68.02	68.02	-2.63%	5,065,447
Sep 18, 2024	72.19	73.35	69.82	69.86	69.86	-2.96%	4,278,400
Sep 17, 2024	70.11	75.37	69.79	71.99	71.99	4.08%	7,183,216
Sep 16, 2024	68.12	70.60	67.81	69.17	69.17	1.30%	4,875,018
Sep 13, 2024	66.17	68.58	65.55	68.28	68.28	-2.01%	11,969,001
Sep 12, 2024	67.89	70.85	64.11	69.68	69.68	-12.36%	23,990,300
Sep 11, 2024	79.05	79.88	77.44	79.51	79.51	0.29%	3,370,700
Sep 10, 2024	76.12	79.96	75.95	79.28	79.28	3.49%	3,661,700
Sep 9, 2024	73.48	78.80	73.26	76.61	76.61	5.10%	5,321,200
Sep 6, 2024	73.44	73.60	71.65	72.89	72.89	-0.75%	3,425,400
Sep 5, 2024	72.78	73.60	71.51	73.44	73.44	1.31%	2,541,800
Sep 4, 2024	72.40	74.43	71.62	72.49	72.49	-0.62%	4,233,103
Sep 3, 2024	77.55	77.75	72.54	72.94	72.94	-5.76%	5,185,000
Aug 30, 2024	78.48	78.52	76.06	77.40	77.40	-0.24%	3,591,705
Aug 29, 2024	78.78	79.60	77.46	77.59	77.59	-0.98%	3,307,807
Aug 28, 2024	79.95	80.56	78.20	78.36	78.36	-0.79%	3,024,000
Aug 27, 2024	81.59	81.61	78.40	78.98	78.98	-3.28%	3,640,200
Aug 26, 2024	82.63	83.67	81.25	81.66	81.66	-0.95%	2,303,500
Aug 23, 2024	82.35	84.28	81.25	82.44	82.44	1.73%	4,225,200
Aug 22, 2024	86.16	86.80	80.76	81.04	81.04	-6.47%	5,345,400
Aug 21, 2024	87.73	88.59	85.88	86.65	86.65	-0.33%	3,150,518
Aug 20, 2024	89.24	89.80	86.91	86.94	86.94	-3.36%	2,706,106
Aug 19, 2024	87.02	91.99	86.62	89.96	89.96	3.59%	4,136,200
Aug 16, 2024	88.00	88.78	86.24	86.84	86.84	0.25%	3,399,329
Aug 15, 2024	83.65	87.88	83.56	86.62	86.62	5.31%	3,971,523
Aug 14, 2024	82.75	83.52	81.35	82.25	82.25	-0.78%	2,638,100
Aug 13, 2024	81.43	83.04	80.58	82.90	82.90	1.98%	2,932,534
Aug 12, 2024	85.00	85.00	80.78	81.29	81.29	-4.29%	3,065,300
Aug 9, 2024	84.39	85.20	82.59	84.93	84.93	0.72%	2,388,129
Aug 8, 2024	82.50	85.40	82.07	84.32	84.32	3.40%	3,539,800
Aug 7, 2024	84.08	85.75	80.34	81.55	81.55	-0.91%	4,319,800
Aug 6, 2024	84.92	85.57	80.17	82.30	82.30	-1.73%	5,194,413
Aug 5, 2024	80.37	85.86	78.07	83.75	83.75	-3.27%	8,063,300
Aug 2, 2024	91.17	91.68	84.43	86.58	86.58	-8.06%	10,332,912
Aug 1, 2024	99.58	102.90	93.60	94.17	94.17	-21.01%	18,591,903