Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	51.69	52.89	51.51	52.64	-	0.52%	1,398,540
Mar 19, 2026	51.01	52.89	51.01	52.37	52.37	-0.06%	4,868,892
Mar 18, 2026	53.18	53.36	51.02	52.40	52.40	-2.84%	6,523,442
Mar 17, 2026	53.50	56.51	53.41	53.93	53.93	1.16%	7,693,325
Mar 16, 2026	53.40	53.96	51.64	53.31	53.31	1.43%	6,960,155
Mar 13, 2026	54.31	55.09	51.44	52.56	52.56	-1.55%	6,555,249
Mar 12, 2026	54.75	55.02	53.21	53.39	53.39	-4.61%	6,322,731
Mar 11, 2026	54.98	57.88	54.81	55.97	55.97	1.80%	6,821,891
Mar 10, 2026	55.22	56.16	52.65	54.98	54.98	-1.36%	7,256,662
Mar 9, 2026	53.30	56.62	51.91	55.74	55.74	6.13%	13,106,998
Mar 6, 2026	52.22	52.77	49.22	52.52	52.52	-2.43%	12,212,572
Mar 5, 2026	56.96	58.74	52.17	53.83	53.83	-6.87%	13,899,068
Mar 4, 2026	53.58	59.55	51.69	57.80	57.80	15.99%	23,089,859
Mar 3, 2026	50.45	51.86	48.09	49.83	49.83	-5.71%	9,258,801
Mar 2, 2026	52.42	54.94	50.45	52.85	52.85	-1.35%	9,424,727
Feb 27, 2026	51.27	53.62	50.73	53.57	53.57	3.60%	9,069,701
Feb 26, 2026	51.43	52.81	50.62	51.71	51.71	0.66%	5,761,869
Feb 25, 2026	50.75	53.85	50.67	51.37	51.37	1.68%	7,948,014
Feb 24, 2026	50.18	51.97	49.53	50.52	50.52	0.46%	7,006,594
Feb 23, 2026	48.70	54.02	48.68	50.29	50.29	0.84%	11,510,931
Feb 20, 2026	49.16	50.48	48.29	49.87	49.87	0.34%	9,025,993
Feb 19, 2026	46.99	50.46	45.80	49.70	49.70	6.65%	12,142,000
Feb 18, 2026	46.69	47.68	45.66	46.60	46.60	6.08%	13,099,121
Feb 17, 2026	42.28	45.07	41.97	43.93	43.93	4.03%	10,454,394
Feb 13, 2026	41.85	44.80	41.20	42.23	42.23	5.29%	16,336,584
Feb 12, 2026	40.12	40.91	38.82	40.11	40.11	-0.99%	7,904,693
Feb 11, 2026	37.61	40.81	36.66	40.51	40.51	-3.54%	14,881,712
Feb 10, 2026	42.87	45.50	41.68	42.00	42.00	0.11%	9,987,839
Feb 9, 2026	41.07	42.00	40.17	41.95	41.95	2.29%	7,378,820
Feb 6, 2026	41.18	41.49	39.50	41.01	41.01	0.34%	8,338,793
Feb 5, 2026	42.03	43.85	40.08	40.87	40.87	-4.44%	11,681,133
Feb 4, 2026	42.59	43.37	41.53	42.77	42.77	1.35%	8,505,278
Feb 3, 2026	42.65	44.17	41.28	42.20	42.20	-0.82%	9,368,491
Feb 2, 2026	43.45	46.58	41.63	42.55	42.55	-3.45%	16,118,865
Jan 30, 2026	45.98	46.34	43.43	44.07	44.07	-5.95%	10,960,692
Jan 29, 2026	45.88	47.85	45.72	46.86	46.86	3.44%	10,768,671
Jan 28, 2026	45.48	45.97	43.55	45.30	45.30	-0.33%	10,617,253
Jan 27, 2026	48.09	51.18	45.03	45.45	45.45	-5.29%	15,262,225
Jan 26, 2026	49.48	49.48	46.59	47.99	47.99	-1.48%	11,291,458
Jan 23, 2026	49.81	50.41	46.84	48.71	48.71	-6.09%	19,929,727
Jan 22, 2026	50.24	55.20	50.05	51.87	51.87	4.14%	34,243,466
Jan 21, 2026	43.50	50.00	43.34	49.81	49.81	15.84%	22,612,253
Jan 20, 2026	41.13	43.04	40.70	43.00	43.00	2.80%	12,604,324
Jan 16, 2026	41.60	42.39	40.55	41.83	41.83	6.28%	11,891,053
Jan 15, 2026	40.58	40.99	39.25	39.36	39.36	-3.01%	10,213,785
Jan 14, 2026	39.73	41.98	39.30	40.58	40.58	2.47%	19,502,331
Jan 13, 2026	34.38	39.71	34.05	39.60	39.60	17.02%	24,707,673
Jan 12, 2026	34.40	34.66	32.37	33.84	33.84	-1.34%	9,438,120
Jan 9, 2026	34.30	35.41	33.94	34.30	34.30	1.30%	7,551,321
Jan 8, 2026	35.44	35.56	33.72	33.86	33.86	-5.66%	9,218,132