Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	26.38	27.80	26.38	27.18	-	3.66%	6,965,502
Aug 21, 2025	26.55	26.60	26.01	26.22	26.22	-2.49%	5,643,695
Aug 20, 2025	27.72	27.89	26.56	26.89	26.89	-3.65%	6,918,893
Aug 19, 2025	28.15	28.30	27.62	27.91	27.91	-0.64%	5,415,308
Aug 18, 2025	28.20	28.51	27.97	28.09	28.09	0.25%	6,149,349
Aug 15, 2025	26.97	28.59	26.80	28.02	28.02	4.98%	9,386,067
Aug 14, 2025	26.40	26.89	25.81	26.69	26.69	-0.74%	5,798,980
Aug 13, 2025	25.89	27.08	25.79	26.89	26.89	4.79%	8,658,143
Aug 12, 2025	25.54	26.26	25.32	25.66	25.66	0.75%	12,252,374
Aug 11, 2025	26.15	26.72	25.30	25.47	25.47	-2.49%	8,757,914
Aug 8, 2025	26.55	26.88	25.89	26.12	26.12	-1.84%	6,607,279
Aug 7, 2025	26.89	27.04	26.26	26.61	26.61	-0.37%	7,832,254
Aug 6, 2025	27.20	27.49	26.32	26.71	26.71	-2.77%	10,166,646
Aug 5, 2025	27.64	27.97	27.31	27.47	27.47	-0.62%	6,162,982
Aug 4, 2025	28.02	28.60	27.18	27.64	27.64	0.13%	8,091,083
Aug 1, 2025	27.57	27.88	26.57	27.61	27.61	-6.61%	16,282,200
Jul 31, 2025	31.21	31.85	29.31	29.56	29.56	-8.06%	14,481,865
Jul 30, 2025	33.09	33.40	31.89	32.15	32.15	-1.56%	6,087,512
Jul 29, 2025	33.70	33.70	31.94	32.66	32.66	-3.69%	8,295,482
Jul 28, 2025	34.34	34.70	33.70	33.91	33.91	-0.70%	5,589,523
Jul 25, 2025	33.97	34.44	33.35	34.15	34.15	0.41%	5,371,779
Jul 24, 2025	34.95	35.09	33.80	34.01	34.01	-1.90%	6,613,783
Jul 23, 2025	33.89	35.59	33.54	34.67	34.67	5.93%	12,501,165
Jul 22, 2025	30.98	32.84	30.98	32.73	32.73	5.68%	8,246,651
Jul 21, 2025	31.53	32.07	30.88	30.97	30.97	-0.93%	5,767,735
Jul 18, 2025	32.45	32.58	30.97	31.26	31.26	-2.92%	7,823,637
Jul 17, 2025	32.19	32.72	31.97	32.20	32.20	0.44%	6,023,672
Jul 16, 2025	31.70	32.17	31.43	32.06	32.06	1.52%	5,981,553
Jul 15, 2025	33.20	33.31	31.42	31.58	31.58	-3.92%	8,515,488
Jul 14, 2025	33.38	33.50	32.44	32.87	32.87	-2.29%	7,257,658
Jul 11, 2025	34.04	34.07	33.22	33.64	33.64	-1.87%	6,922,580
Jul 10, 2025	33.47	34.39	32.98	34.28	34.28	4.54%	11,693,076
Jul 9, 2025	32.83	33.39	32.09	32.79	32.79	0.77%	9,819,691
Jul 8, 2025	30.08	33.65	30.04	32.54	32.54	8.83%	19,295,041
Jul 7, 2025	30.35	30.85	29.72	29.90	29.90	-1.94%	8,221,852
Jul 3, 2025	30.54	30.94	30.20	30.49	30.49	0.69%	6,972,646
Jul 2, 2025	28.83	30.65	28.62	30.28	30.28	5.54%	14,708,917
Jul 1, 2025	27.31	29.85	26.81	28.69	28.69	3.99%	14,553,882
Jun 30, 2025	28.07	28.74	27.40	27.59	27.59	1.58%	10,175,351
Jun 27, 2025	27.68	27.99	26.88	27.16	27.16	-1.38%	11,547,559
Jun 26, 2025	27.05	28.24	26.80	27.54	27.54	2.53%	9,289,143
Jun 25, 2025	26.85	26.96	26.14	26.86	26.86	0.22%	6,149,797
Jun 24, 2025	26.03	27.13	26.03	26.80	26.80	4.40%	8,023,516
Jun 23, 2025	25.57	25.97	25.16	25.67	25.67	-0.89%	6,523,374
Jun 20, 2025	25.71	26.02	25.42	25.90	25.90	1.97%	13,772,242
Jun 18, 2025	25.49	25.85	25.06	25.40	25.40	-0.59%	7,526,988
Jun 17, 2025	25.80	26.34	25.44	25.55	25.55	-1.73%	8,329,478
Jun 16, 2025	26.62	26.76	25.47	26.00	26.00	-2.51%	10,666,074
Jun 13, 2025	26.57	27.35	26.31	26.67	26.67	-2.49%	7,180,263
Jun 12, 2025	27.29	27.93	26.81	27.35	27.35	-1.44%	8,326,399