Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	57.85	59.49	54.71	54.82	54.82	-5.35%	7,745,517
Jul 30, 2026	55.97	58.08	54.52	57.92	57.92	6.29%	4,412,954
Jul 29, 2026	55.04	56.25	54.16	54.49	54.49	-2.36%	4,312,418
Jul 28, 2026	54.83	55.85	53.35	55.81	55.81	0.31%	5,519,524
Jul 27, 2026	54.75	57.07	54.39	55.63	55.63	2.89%	4,991,008
Jul 24, 2026	57.26	57.46	53.85	54.07	54.07	-5.17%	4,397,419
Jul 23, 2026	57.20	58.43	56.28	57.02	57.02	-1.81%	4,695,427
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
Jul 16, 2026	67.07	67.42	62.80	63.15	63.15	-7.51%	5,593,100
Jul 15, 2026	67.79	68.49	65.95	68.28	68.28	1.25%	3,427,825
Jul 14, 2026	66.67	67.89	65.80	67.44	67.44	0.64%	5,812,332
Jul 13, 2026	66.33	69.55	65.54	67.01	67.01	-1.85%	8,521,959
Jul 10, 2026	76.72	76.72	67.31	68.27	68.27	-10.83%	9,176,930
Jul 9, 2026	73.80	76.84	73.14	76.56	76.56	3.74%	4,415,034
Jul 8, 2026	77.34	78.30	73.34	73.80	73.80	-7.48%	6,581,662
Jul 7, 2026	82.10	82.90	77.41	79.77	79.77	-2.48%	8,688,340
Jul 6, 2026	78.55	85.60	77.50	81.80	81.80	2.56%	17,296,875
Jul 2, 2026	73.71	81.40	73.68	79.76	79.76	10.01%	14,111,998
Jul 1, 2026	70.04	73.91	68.87	72.50	72.50	3.53%	9,275,292
Jun 30, 2026	69.84	73.28	69.22	70.03	70.03	0.47%	11,805,910
Jun 29, 2026	67.95	69.90	66.30	69.70	69.70	3.61%	8,077,421
Jun 26, 2026	59.47	69.29	59.23	67.27	67.27	12.59%	14,456,655
Jun 25, 2026	60.33	61.86	57.91	59.75	59.75	-1.11%	6,798,819
Jun 24, 2026	61.17	62.75	59.85	60.42	60.42	-0.95%	11,704,005
Jun 23, 2026	59.05	63.98	58.34	61.00	61.00	2.79%	6,814,161
Jun 22, 2026	64.07	65.51	57.50	59.35	59.35	-7.22%	8,363,486
Jun 18, 2026	63.96	67.74	60.73	63.96	63.96	3.50%	24,078,835
Jun 17, 2026	56.21	62.30	54.51	61.80	61.80	11.55%	12,447,970
Jun 16, 2026	52.24	57.79	51.66	55.40	55.40	6.27%	13,050,523
Jun 15, 2026	51.37	52.23	49.84	52.13	52.13	4.45%	6,342,068
Jun 12, 2026	49.98	51.75	49.62	49.91	49.91	0.54%	5,081,172
Jun 11, 2026	46.43	49.94	46.30	49.64	49.64	7.94%	6,196,215
Jun 10, 2026	47.22	48.52	45.67	45.99	45.99	-3.65%	4,217,036
Jun 9, 2026	48.42	48.42	45.40	47.73	47.73	0.27%	5,080,455
Jun 8, 2026	48.22	48.99	46.80	47.60	47.60	0.34%	3,994,555
Jun 5, 2026	50.77	51.53	46.38	47.44	47.44	-8.04%	6,084,113
Jun 4, 2026	49.40	51.90	48.94	51.59	51.59	5.16%	6,709,675
Jun 3, 2026	45.30	49.55	45.30	49.06	49.06	7.49%	6,934,371
Jun 2, 2026	45.35	46.17	43.90	45.64	45.64	-0.91%	5,690,074
Jun 1, 2026	47.07	47.07	44.20	46.06	46.06	-2.39%	6,177,795
May 29, 2026	47.27	49.26	46.82	47.19	47.19	-0.80%	6,318,429
May 28, 2026	47.25	47.58	45.89	47.57	47.57	-0.08%	4,731,723
May 27, 2026	47.02	49.08	46.87	47.61	47.61	1.23%	3,599,004
May 26, 2026	47.21	48.67	46.17	47.03	47.03	0.32%	3,997,618
May 22, 2026	47.54	48.35	46.77	46.88	46.88	-0.80%	4,223,676
May 21, 2026	47.63	47.93	46.48	47.26	47.26	-1.79%	4,790,745
May 20, 2026	46.04	48.77	45.95	48.12	48.12	5.25%	4,777,769