Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	50.75	53.85	50.67	51.37	51.37	1.68%	7,933,315
Feb 24, 2026	50.18	51.97	49.53	50.52	50.52	0.46%	6,979,293
Feb 23, 2026	48.70	54.02	48.68	50.29	50.29	0.84%	11,133,767
Feb 20, 2026	49.16	50.48	48.29	49.87	49.87	0.34%	9,014,996
Feb 19, 2026	46.99	50.46	45.80	49.70	49.70	6.65%	12,103,959
Feb 18, 2026	46.69	47.68	45.66	46.60	46.60	6.08%	13,073,765
Feb 17, 2026	42.28	45.07	41.97	43.93	43.93	4.03%	10,415,553
Feb 13, 2026	41.85	44.80	41.20	42.23	42.23	5.29%	16,302,901
Feb 12, 2026	40.12	40.91	38.82	40.11	40.11	-0.99%	7,870,589
Feb 11, 2026	37.61	40.81	36.66	40.51	40.51	-3.54%	14,865,710
Feb 10, 2026	42.87	45.50	41.68	42.00	42.00	0.11%	9,633,702
Feb 9, 2026	41.07	42.00	40.17	41.95	41.95	2.29%	6,290,867
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