Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	64.00	63.96	63.96	63.96	63.96	-0.17%	2,886
Jun 18, 2026	62.35	67.73	60.68	64.07	64.07	7.75%	89,673
Jun 17, 2026	55.25	60.35	54.21	59.46	59.46	3.28%	106,502
Jun 16, 2026	51.75	57.77	50.53	57.57	57.57	11.96%	73,304
Jun 15, 2026	50.65	52.13	49.95	51.42	51.42	1.32%	11,367
Jun 12, 2026	49.30	51.75	49.00	50.75	50.75	3.57%	32,934
Jun 11, 2026	46.25	49.08	45.99	49.00	49.00	5.13%	28,207
Jun 10, 2026	47.45	48.49	46.26	46.61	46.61	-1.77%	10,379
Jun 9, 2026	47.85	48.50	45.43	47.45	47.45	1.00%	38,317
Jun 8, 2026	47.25	48.99	46.80	46.98	46.98	-1.18%	36,546
Jun 5, 2026	51.25	51.68	47.54	47.54	47.54	-6.45%	37,710
Jun 4, 2026	49.00	51.88	48.50	50.82	50.82	4.31%	70,956
Jun 3, 2026	45.60	48.72	43.94	48.72	48.72	7.60%	23,178
Jun 2, 2026	46.15	46.50	43.90	45.28	45.28	-2.05%	33,253
Jun 1, 2026	47.25	48.01	44.22	46.23	46.23	-5.03%	42,660
May 29, 2026	47.15	49.25	46.50	48.68	48.68	3.95%	14,206
May 28, 2026	47.65	47.99	45.90	46.83	46.83	-2.23%	20,105
May 27, 2026	47.15	49.10	46.60	47.90	47.90	0.95%	24,011
May 26, 2026	47.05	48.64	46.00	47.45	47.45	0.49%	23,852
May 22, 2026	47.55	48.29	46.84	47.22	47.22	-0.44%	18,416
May 21, 2026	48.00	48.50	46.50	47.43	47.43	-2.39%	32,945
May 20, 2026	45.60	48.75	45.00	48.59	48.59	5.33%	34,692
May 19, 2026	48.20	48.51	45.80	46.13	46.13	-4.00%	46,327
May 18, 2026	48.60	50.49	48.00	48.05	48.05	-1.68%	27,748
May 15, 2026	49.60	50.03	47.90	48.87	48.87	-2.55%	22,138
May 14, 2026	50.25	50.79	48.71	50.15	50.15	-0.75%	45,116
May 13, 2026	53.70	54.08	49.99	50.53	50.53	-6.45%	75,029
May 12, 2026	53.00	55.62	51.26	54.02	54.02	3.26%	117,534
May 11, 2026	57.70	59.88	51.96	52.31	52.31	-5.53%	505,955
May 8, 2026	49.10	57.78	48.59	55.37	55.37	13.21%	186,947
May 7, 2026	49.50	54.87	47.74	48.91	48.91	0.39%	91,260
May 6, 2026	46.85	49.03	46.44	48.72	48.72	5.61%	21,945
May 5, 2026	47.55	48.00	45.79	46.13	46.13	-3.29%	39,389
May 4, 2026	46.07	47.85	45.00	47.70	47.70	4.61%	41,153
May 1, 2026	46.65	51.99	44.05	45.60	45.60	-2.06%	78,367
Apr 30, 2026	45.40	47.92	45.02	46.56	46.56	3.51%	23,261
Apr 29, 2026	46.65	47.99	44.63	44.98	44.98	-4.58%	77,928
Apr 28, 2026	48.70	48.95	46.76	47.14	47.14	-3.50%	21,366
Apr 27, 2026	50.65	51.52	48.72	48.85	48.85	-4.48%	22,949
Apr 24, 2026	53.20	53.75	50.63	51.14	51.14	-4.68%	53,685
Apr 23, 2026	55.15	56.20	53.15	53.65	53.65	-2.26%	18,243
Apr 22, 2026	54.75	55.98	53.65	54.89	54.89	0.15%	20,893
Apr 21, 2026	54.75	56.20	51.68	54.81	54.81	0.64%	34,473
Apr 20, 2026	53.10	55.67	52.11	54.46	54.46	1.51%	49,038
Apr 17, 2026	54.85	56.00	53.63	53.65	53.65	0.51%	22,781
Apr 16, 2026	54.35	54.87	52.88	53.38	53.38	-1.82%	11,851
Apr 15, 2026	52.60	55.04	52.36	54.37	54.37	3.05%	26,280
Apr 14, 2026	50.85	53.00	50.02	52.76	52.76	2.77%	31,793
Apr 13, 2026	50.45	52.90	50.00	51.34	51.34	-0.62%	18,640
Apr 10, 2026	51.05	52.88	50.01	51.66	51.66	1.22%	15,769