Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	195.35	202.67	192.51	198.88	198.88	2.08%	13,685,469
Sep 24, 2026	180.60	195.71	180.39	194.82	194.82	6.98%	16,422,633
Sep 23, 2026	183.41	192.31	181.30	182.11	182.11	-0.25%	17,539,108
Sep 22, 2026	168.50	187.20	168.30	182.56	182.56	5.56%	23,717,690
Sep 21, 2026	161.05	176.86	159.06	172.94	172.94	12.27%	20,935,078
Sep 18, 2026	158.36	159.79	150.26	154.04	154.04	-2.55%	20,231,917
Sep 17, 2026	152.50	161.96	149.50	158.07	158.07	8.55%	19,175,014
Sep 16, 2026	145.26	148.93	142.30	145.62	145.62	1.29%	8,832,059
Sep 15, 2026	146.00	148.70	141.16	143.77	143.77	-1.99%	8,414,681
Sep 14, 2026	144.93	147.34	139.02	146.69	146.69	1.89%	10,963,012
Sep 11, 2026	137.91	149.73	135.01	143.97	143.97	5.38%	15,409,297
Sep 10, 2026	134.86	137.13	130.38	136.62	136.62	0.74%	7,873,511
Sep 9, 2026	140.30	143.94	135.52	135.61	135.61	-3.36%	8,650,474
Sep 8, 2026	145.98	147.50	139.70	140.33	140.33	-3.59%	10,308,621
Sep 4, 2026	153.62	154.69	141.52	145.55	145.55	-2.23%	14,966,547
Sep 3, 2026	145.95	150.20	142.78	148.87	148.87	-1.29%	13,290,379
Sep 2, 2026	151.40	156.42	146.54	150.81	150.81	-2.24%	16,563,188
Sep 1, 2026	140.25	154.70	138.09	154.27	154.27	9.93%	25,831,743
Aug 31, 2026	134.10	144.20	133.86	140.34	140.34	1.70%	18,570,704
Aug 28, 2026	137.19	138.80	133.33	137.99	137.99	-3.35%	25,820,563
Aug 27, 2026	144.18	148.59	138.54	142.77	142.77	-4.60%	24,993,236
Aug 26, 2026	154.20	156.13	145.10	149.66	149.66	-5.77%	22,009,462
Aug 25, 2026	143.50	161.37	141.21	158.83	158.83	14.36%	49,225,650
Aug 24, 2026	142.70	145.50	130.00	138.89	138.89	-4.30%	31,587,240
Aug 21, 2026	133.11	159.47	132.42	145.13	145.13	8.86%	87,316,065
Aug 20, 2026	150.14	155.00	128.61	133.32	133.32	-23.55%	99,499,941
Aug 19, 2026	116.02	176.66	114.46	174.38	174.38	176.97%	199,252,328
Aug 18, 2026	63.04	64.46	62.13	62.96	62.96	-2.33%	4,304,996
Aug 17, 2026	64.78	65.53	62.91	64.46	64.46	1.80%	3,979,550
Aug 14, 2026	62.89	63.78	60.82	63.32	63.32	-0.52%	4,700,891
Aug 13, 2026	63.80	65.33	62.33	63.65	63.65	-0.03%	8,159,738
Aug 12, 2026	60.58	64.26	59.29	63.67	63.67	5.12%	6,581,997
Aug 11, 2026	60.21	61.40	58.60	60.57	60.57	1.27%	6,556,326
Aug 10, 2026	59.75	60.77	58.41	59.81	59.81	1.08%	6,224,525
Aug 7, 2026	54.79	59.42	54.62	59.17	59.17	9.86%	6,820,581
Aug 6, 2026	57.54	59.00	53.71	53.86	53.86	-4.26%	5,640,306
Aug 5, 2026	58.00	59.45	55.58	56.26	56.26	-1.29%	5,163,265
Aug 4, 2026	56.84	58.34	55.88	56.99	56.99	3.36%	4,000,143
Aug 3, 2026	54.93	58.00	52.66	55.14	55.14	0.58%	5,176,711
Jul 31, 2026	57.85	59.49	54.71	54.82	54.82	-5.35%	7,764,502
Jul 30, 2026	55.97	58.08	54.52	57.92	57.92	6.29%	4,458,258
Jul 29, 2026	55.04	56.25	54.16	54.49	54.49	-2.36%	4,351,698
Jul 28, 2026	54.83	55.85	53.35	55.81	55.81	0.31%	5,557,786
Jul 27, 2026	54.75	57.07	54.39	55.63	55.63	2.89%	5,040,423
Jul 24, 2026	57.26	57.46	53.85	54.07	54.07	-5.17%	4,427,772
Jul 23, 2026	57.20	58.43	56.28	57.02	57.02	-1.81%	4,695,588
Jul 22, 2026	59.52	59.86	57.74	58.07	58.07	-2.67%	3,780,416
Jul 21, 2026	59.51	60.83	58.61	59.66	59.66	0.29%	4,357,386
Jul 20, 2026	61.46	62.43	59.30	59.49	59.49	-3.77%	4,967,920
Jul 17, 2026	61.68	63.28	61.06	61.82	61.82	-2.11%	4,551,991