Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	73.71	81.40	73.68	79.76	79.76	10.01%	14,090,728
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
May 19, 2026	47.61	47.64	45.63	45.72	45.72	-4.97%	5,455,571
May 18, 2026	49.98	50.50	47.64	48.11	48.11	-1.90%	5,028,715
May 15, 2026	48.43	49.88	47.91	49.04	49.04	-1.98%	7,233,073
May 14, 2026	49.50	50.80	48.71	50.03	50.03	-0.77%	7,668,122
May 13, 2026	52.85	53.06	49.99	50.42	50.42	-5.35%	7,508,263
May 12, 2026	52.24	54.62	51.25	53.27	53.27	0.74%	11,248,180
May 11, 2026	58.08	59.48	51.39	52.88	52.88	-2.70%	25,402,172
May 8, 2026	49.00	57.78	48.98	54.35	54.35	11.97%	20,925,852
May 7, 2026	51.69	52.00	47.78	48.54	48.54	-0.51%	8,496,638
May 6, 2026	47.11	49.05	46.73	48.79	48.79	4.45%	4,390,297
May 5, 2026	47.68	47.73	45.78	46.71	46.71	-1.25%	4,834,189
May 4, 2026	45.32	47.97	45.29	47.30	47.30	4.25%	7,587,705
May 1, 2026	46.64	48.40	43.68	45.37	45.37	-1.24%	10,233,112
Apr 30, 2026	46.20	47.94	45.75	45.94	45.94	0.48%	6,066,050
Apr 29, 2026	46.75	47.19	44.62	45.72	45.72	-3.01%	5,478,398
Apr 28, 2026	48.79	48.93	46.75	47.14	47.14	-3.20%	3,643,528
Apr 27, 2026	50.63	51.36	48.25	48.70	48.70	-4.00%	6,089,473
Apr 24, 2026	53.38	53.49	50.57	50.73	50.73	-4.01%	4,552,397
Apr 23, 2026	55.62	56.10	52.61	52.85	52.85	-4.95%	4,062,674
Apr 22, 2026	55.40	55.93	54.35	55.60	55.60	2.53%	3,506,562