Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	35.18	35.54	34.46	34.77	34.77	0.90%	7,459,657
Jan 14, 2025	35.15	35.68	33.18	34.46	34.46	-1.96%	14,427,256
Jan 13, 2025	33.30	35.38	31.94	35.15	35.15	-16.80%	33,487,974
Jan 10, 2025	42.77	43.70	41.79	42.25	42.25	-2.13%	6,411,851
Jan 8, 2025	47.60	47.70	43.01	43.17	43.17	-9.17%	13,347,550
Jan 7, 2025	43.90	48.92	42.86	47.53	47.53	11.65%	22,592,323
Jan 6, 2025	44.00	44.52	41.63	42.57	42.57	0.92%	8,577,629
Jan 3, 2025	42.25	42.62	41.08	42.18	42.18	0.43%	5,555,554
Jan 2, 2025	42.20	43.30	41.41	42.00	42.00	1.01%	5,313,474
Dec 31, 2024	39.71	41.79	39.39	41.58	41.58	5.59%	7,573,726
Dec 30, 2024	39.74	40.50	38.88	39.38	39.38	-1.87%	5,514,995
Dec 27, 2024	40.36	41.49	39.79	40.13	40.13	-0.74%	4,825,093
Dec 26, 2024	39.56	40.55	39.24	40.43	40.43	0.40%	4,235,706
Dec 24, 2024	39.59	40.36	38.75	40.27	40.27	1.72%	2,521,898
Dec 23, 2024	39.19	40.34	38.52	39.59	39.59	0.51%	5,112,315
Dec 20, 2024	39.20	40.83	39.12	39.39	39.39	-0.43%	35,482,939
Dec 19, 2024	38.56	39.87	37.44	39.56	39.56	3.13%	7,497,492
Dec 18, 2024	40.05	41.73	38.20	38.36	38.36	-5.89%	8,572,999
Dec 17, 2024	41.85	43.17	40.63	40.76	40.76	-2.58%	6,266,844
Dec 16, 2024	42.16	44.38	41.28	41.84	41.84	0.02%	8,038,278
Dec 13, 2024	42.24	42.69	41.38	41.83	41.83	-2.31%	4,862,132
Dec 12, 2024	42.55	43.80	41.70	42.82	42.82	-0.09%	5,236,561
Dec 11, 2024	41.90	43.25	41.06	42.86	42.86	3.25%	5,619,301
Dec 10, 2024	45.36	45.49	41.06	41.51	41.51	-9.07%	10,482,673
Dec 9, 2024	44.77	47.41	44.10	45.65	45.65	2.72%	7,292,460
Dec 6, 2024	43.52	46.62	43.16	44.44	44.44	3.49%	8,742,718
Dec 5, 2024	41.90	44.45	41.75	42.94	42.94	3.15%	8,084,242
Dec 4, 2024	42.76	42.80	41.48	41.63	41.63	-2.23%	5,010,891
Dec 3, 2024	43.98	44.25	42.36	42.58	42.58	-3.80%	7,192,609
Dec 2, 2024	43.33	44.66	42.07	44.26	44.26	2.79%	6,832,757
Nov 29, 2024	43.25	43.85	42.30	43.06	43.06	-0.76%	3,591,465
Nov 27, 2024	42.49	43.46	42.08	43.39	43.39	3.19%	5,083,475
Nov 26, 2024	43.13	43.30	41.47	42.05	42.05	-3.69%	7,248,943
Nov 25, 2024	43.00	46.30	42.83	43.66	43.66	6.20%	15,821,724
Nov 22, 2024	38.44	42.40	37.76	41.11	41.11	7.48%	13,410,793
Nov 21, 2024	36.55	38.82	35.96	38.25	38.25	3.55%	8,964,055
Nov 20, 2024	37.29	38.22	36.41	36.94	36.94	-0.94%	7,340,778
Nov 19, 2024	38.90	39.28	37.01	37.29	37.29	-5.62%	9,148,774
Nov 18, 2024	38.31	39.77	37.10	39.51	39.51	7.22%	13,877,024
Nov 15, 2024	38.55	38.70	35.80	36.85	36.85	-7.34%	24,355,514
Nov 14, 2024	42.05	42.06	38.76	39.77	39.77	-5.62%	12,890,135
Nov 13, 2024	43.25	43.28	41.71	42.14	42.14	-3.06%	7,725,363
Nov 12, 2024	42.19	44.11	41.54	43.47	43.47	1.68%	10,714,172
Nov 11, 2024	46.83	46.88	42.25	42.75	42.75	-8.71%	15,915,874
Nov 8, 2024	50.42	50.90	46.57	46.83	46.83	-6.86%	13,561,538
Nov 7, 2024	56.60	56.70	49.94	50.28	50.28	-2.95%	18,211,730
Nov 6, 2024	52.61	52.86	49.60	51.81	51.81	-2.78%	10,681,548
Nov 5, 2024	53.53	54.32	52.08	53.29	53.29	-0.47%	5,765,855
Nov 4, 2024	54.60	55.65	53.41	53.54	53.54	-2.00%	4,037,232
Nov 1, 2024	54.49	55.35	53.89	54.63	54.63	0.50%	4,787,050
Oct 31, 2024	54.35	54.58	52.92	54.36	54.36	-0.66%	4,511,436
Oct 30, 2024	54.37	55.04	53.50	54.72	54.72	-0.91%	4,280,556
Oct 29, 2024	55.21	57.69	54.88	55.22	55.22	0.77%	5,592,539
Oct 28, 2024	53.31	55.77	53.10	54.80	54.80	3.22%	5,011,899
Oct 25, 2024	53.01	54.51	52.80	53.09	53.09	0.55%	3,704,422
Oct 24, 2024	53.39	53.84	52.26	52.80	52.80	-1.11%	3,767,076
Oct 23, 2024	53.22	54.74	52.77	53.39	53.39	-0.02%	4,288,942
Oct 22, 2024	53.67	54.79	52.81	53.40	53.40	-0.74%	3,559,675
Oct 21, 2024	53.82	54.76	53.05	53.80	53.80	-0.55%	4,092,122
Oct 18, 2024	54.54	55.10	53.55	54.10	54.10	-1.31%	6,754,694
Oct 17, 2024	57.08	57.15	54.82	54.82	54.82	-4.59%	5,423,743
Oct 16, 2024	57.82	58.45	57.12	57.46	57.46	0.26%	3,258,207
Oct 15, 2024	57.64	58.62	57.12	57.31	57.31	-0.73%	4,087,301
Oct 14, 2024	57.90	58.96	57.05	57.73	57.73	-0.96%	3,361,308
Oct 11, 2024	56.71	59.73	55.70	58.29	58.29	2.57%	6,260,992
Oct 10, 2024	58.41	58.70	56.64	56.83	56.83	-3.45%	4,414,955
Oct 9, 2024	58.33	59.52	57.90	58.86	58.86	0.80%	2,974,681
Oct 8, 2024	58.53	58.67	57.75	58.39	58.39	-0.56%	3,827,988
Oct 7, 2024	60.20	60.65	58.33	58.72	58.72	-2.46%	5,021,356
Oct 4, 2024	61.51	62.11	59.62	60.20	60.20	-1.42%	6,218,154
Oct 3, 2024	62.53	62.97	61.03	61.07	61.07	-3.31%	4,711,853
Oct 2, 2024	63.52	63.69	62.58	63.16	63.16	-1.20%	4,107,363
Oct 1, 2024	67.13	67.55	63.41	63.93	63.93	-4.34%	4,643,634
Sep 30, 2024	65.69	67.96	65.31	66.83	66.83	1.64%	4,811,083
Sep 27, 2024	64.85	66.88	64.25	65.75	65.75	2.85%	4,738,605