Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.04	32.50	31.02	31.12	31.12	-3.11%	5,696,237
Mar 27, 2025	31.54	32.57	31.25	32.12	32.12	2.03%	6,198,378
Mar 26, 2025	33.85	34.08	31.29	31.48	31.48	-7.00%	7,965,031
Mar 25, 2025	34.31	34.86	33.51	33.85	33.85	-0.94%	6,940,478
Mar 24, 2025	32.80	34.87	32.80	34.17	34.17	4.62%	10,502,515
Mar 21, 2025	32.05	32.80	31.52	32.66	32.66	0.65%	9,325,728
Mar 20, 2025	33.12	33.82	32.44	32.45	32.45	-2.61%	5,628,335
Mar 19, 2025	33.78	33.85	33.12	33.32	33.32	-1.45%	6,328,096
Mar 18, 2025	34.55	35.00	33.54	33.81	33.81	-2.59%	7,070,340
Mar 17, 2025	34.79	35.20	33.90	34.71	34.71	0.26%	5,630,821
Mar 14, 2025	34.84	35.84	34.20	34.62	34.62	0.93%	7,702,951
Mar 13, 2025	35.15	38.12	34.20	34.30	34.30	-2.03%	9,430,551
Mar 12, 2025	34.42	35.29	33.79	35.01	35.01	3.70%	6,609,765
Mar 11, 2025	36.00	36.02	32.62	33.76	33.76	-6.12%	12,411,410
Mar 10, 2025	35.20	37.55	35.15	35.96	35.96	0.98%	12,468,112
Mar 7, 2025	34.47	37.91	33.93	35.61	35.61	3.82%	17,337,682
Mar 6, 2025	34.09	35.25	33.21	34.30	34.30	-2.58%	11,327,018
Mar 5, 2025	32.50	35.39	30.91	35.21	35.21	15.94%	21,835,333
Mar 4, 2025	29.77	31.14	29.35	30.37	30.37	0.33%	8,064,724
Mar 3, 2025	31.18	32.00	30.16	30.27	30.27	-2.23%	6,736,565
Feb 28, 2025	30.78	31.31	30.20	30.96	30.96	-0.42%	8,748,005
Feb 27, 2025	32.57	33.00	31.00	31.09	31.09	-7.42%	9,865,294
Feb 26, 2025	33.26	34.17	32.71	33.58	33.58	0.90%	6,699,564
Feb 25, 2025	33.98	35.48	32.93	33.28	33.28	-1.83%	11,400,200
Feb 24, 2025	33.88	34.56	33.28	33.90	33.90	-4.59%	8,887,471
Feb 21, 2025	33.89	35.97	33.18	35.53	35.53	5.34%	21,448,983
Feb 20, 2025	36.23	36.30	32.78	33.73	33.73	-6.04%	11,421,577
Feb 19, 2025	35.11	36.75	35.05	35.90	35.90	0.42%	10,040,833
Feb 18, 2025	33.05	36.98	32.04	35.75	35.75	8.37%	18,965,147
Feb 14, 2025	30.53	33.91	29.25	32.99	32.99	3.35%	25,327,284
Feb 13, 2025	31.00	31.96	30.27	31.92	31.92	4.54%	14,719,624
Feb 12, 2025	30.97	31.08	30.24	30.54	30.54	-1.28%	8,356,581
Feb 11, 2025	31.52	32.42	30.70	30.93	30.93	-2.95%	10,088,645
Feb 10, 2025	33.00	33.39	31.66	31.87	31.87	-2.24%	10,918,267
Feb 7, 2025	33.51	33.77	32.46	32.60	32.60	-3.01%	9,646,794
Feb 6, 2025	35.20	35.24	33.61	33.61	33.61	-3.92%	8,978,842
Feb 5, 2025	34.32	35.57	33.90	34.98	34.98	2.37%	9,386,550
Feb 4, 2025	36.65	37.92	33.84	34.17	34.17	-6.51%	22,904,917
Feb 3, 2025	38.21	38.65	35.93	36.55	36.55	-7.28%	13,511,794
Jan 31, 2025	41.19	41.46	39.31	39.42	39.42	-3.95%	6,538,798
Jan 30, 2025	41.40	42.54	39.88	41.04	41.04	0.79%	12,259,591
Jan 29, 2025	43.28	44.74	40.68	40.72	40.72	-9.39%	14,598,077
Jan 28, 2025	41.99	45.15	40.75	44.94	44.94	7.90%	13,285,793
Jan 27, 2025	40.87	44.08	40.71	41.65	41.65	0.58%	12,162,856
Jan 24, 2025	43.18	45.40	40.79	41.41	41.41	-2.31%	17,245,601
Jan 23, 2025	38.40	42.54	36.99	42.39	42.39	10.10%	13,684,242
Jan 22, 2025	36.35	41.09	36.00	38.50	38.50	7.27%	16,694,546
Jan 21, 2025	35.76	37.90	35.30	35.89	35.89	5.37%	12,834,893
Jan 17, 2025	33.84	34.79	33.60	34.06	34.06	0.89%	8,130,483
Jan 16, 2025	34.75	34.95	33.34	33.76	33.76	-2.90%	7,340,888