Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	41.18	41.49	39.50	41.01	41.01	0.34%	8,325,144
Feb 5, 2026	42.03	43.85	40.08	40.87	40.87	-4.44%	11,656,648
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
Jan 7, 2026	34.50	37.10	34.42	35.89	35.89	0.64%	13,854,481
Jan 6, 2026	32.38	36.26	32.28	35.66	35.66	10.85%	20,701,880
Jan 5, 2026	31.33	32.53	31.27	32.17	32.17	4.24%	10,030,321
Jan 2, 2026	29.83	31.34	29.81	30.86	30.86	4.65%	9,582,978
Dec 31, 2025	30.26	30.39	29.06	29.49	29.49	-3.03%	8,949,284
Dec 30, 2025	31.13	31.25	30.37	30.41	30.41	-2.38%	5,666,764
Dec 29, 2025	31.00	31.24	30.65	31.15	31.15	-0.16%	5,924,411
Dec 26, 2025	32.50	32.66	31.07	31.20	31.20	-4.73%	6,322,756
Dec 24, 2025	32.16	32.79	32.14	32.75	32.75	1.42%	2,780,206
Dec 23, 2025	34.86	34.97	32.14	32.29	32.29	-7.48%	11,926,980
Dec 22, 2025	33.59	35.90	33.32	34.90	34.90	3.25%	13,194,557
Dec 19, 2025	31.28	34.25	31.17	33.80	33.80	9.21%	23,582,435
Dec 18, 2025	30.74	32.21	30.61	30.95	30.95	1.44%	13,696,908
Dec 17, 2025	30.01	31.70	29.91	30.51	30.51	2.07%	11,557,342
Dec 16, 2025	29.91	30.00	29.04	29.89	29.89	-0.10%	7,369,535
Dec 15, 2025	29.28	30.30	28.66	29.92	29.92	1.56%	9,271,620
Dec 12, 2025	29.46	30.44	29.40	29.46	29.46	-0.57%	12,305,889
Dec 11, 2025	28.93	29.68	28.88	29.63	29.63	2.07%	8,179,780
Dec 10, 2025	28.22	29.12	27.98	29.03	29.03	2.80%	7,685,972
Dec 9, 2025	27.60	28.52	26.90	28.24	28.24	0.97%	11,701,381
Dec 8, 2025	27.55	28.00	27.05	27.97	27.97	0.97%	10,972,985
Dec 5, 2025	25.58	27.75	25.38	27.70	27.70	8.67%	16,532,117
Dec 4, 2025	25.20	25.90	24.70	25.49	25.49	1.23%	8,531,802
Dec 3, 2025	24.04	25.20	23.93	25.18	25.18	4.66%	7,780,025
Dec 2, 2025	24.22	24.63	23.92	24.06	24.06	-0.41%	10,350,462
Dec 1, 2025	25.05	25.25	24.13	24.16	24.16	-7.01%	9,608,952
Nov 28, 2025	25.01	26.05	24.87	25.98	25.98	3.88%	4,286,457
Nov 26, 2025	24.78	25.32	24.38	25.01	25.01	1.05%	6,495,360
Nov 25, 2025	24.21	24.80	23.99	24.75	24.75	2.48%	6,726,582