Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.54	48.35	46.77	46.88	46.88	-0.80%	4,191,753
May 21, 2026	47.63	47.93	46.48	47.26	47.26	-1.79%	4,758,790
May 20, 2026	46.04	48.77	45.95	48.12	48.12	5.25%	4,741,931
May 19, 2026	47.61	47.64	45.63	45.72	45.72	-4.97%	5,360,033
May 18, 2026	49.98	50.50	47.64	48.11	48.11	-1.90%	4,997,606
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
Apr 21, 2026	53.96	56.20	51.68	54.23	54.23	-0.66%	6,195,651
Apr 20, 2026	53.69	55.73	53.02	54.59	54.59	1.62%	5,609,235
Apr 17, 2026	55.70	56.06	52.95	53.72	53.72	-1.76%	13,585,424
Apr 16, 2026	54.13	54.95	52.76	54.68	54.68	0.77%	5,092,571
Apr 15, 2026	53.76	55.20	53.26	54.26	54.26	2.69%	4,806,888
Apr 14, 2026	50.59	53.00	50.05	52.84	52.84	4.26%	5,415,063
Apr 13, 2026	51.01	53.00	50.47	50.68	50.68	-0.55%	6,652,064
Apr 10, 2026	51.67	52.89	50.02	50.96	50.96	-0.62%	6,276,513
Apr 9, 2026	51.63	52.00	50.58	51.28	51.28	-1.57%	4,436,301
Apr 8, 2026	51.99	52.39	50.54	52.10	52.10	3.97%	4,859,872
Apr 7, 2026	48.70	50.29	47.40	50.11	50.11	2.75%	4,301,702
Apr 6, 2026	49.07	49.80	48.20	48.77	48.77	-0.87%	3,488,547
Apr 2, 2026	48.15	50.51	48.11	49.20	49.20	-1.66%	4,631,751
Apr 1, 2026	51.64	52.78	49.58	50.03	50.03	-1.52%	7,548,936
Mar 31, 2026	49.02	51.62	47.96	50.80	50.80	5.33%	8,182,669
Mar 30, 2026	49.68	49.85	47.14	48.23	48.23	-2.68%	5,229,124
Mar 27, 2026	53.29	53.56	49.48	49.56	49.56	-7.49%	7,101,494
Mar 26, 2026	52.76	54.68	52.30	53.57	53.57	0.06%	3,862,699
Mar 25, 2026	52.57	54.24	52.53	53.54	53.54	4.29%	4,467,875
Mar 24, 2026	50.44	52.68	50.34	51.34	51.34	0.12%	4,808,375
Mar 23, 2026	51.23	52.55	50.19	51.28	51.28	-0.19%	5,977,244
Mar 20, 2026	51.69	52.98	50.62	51.38	51.38	-1.89%	15,477,627
Mar 19, 2026	51.01	52.89	51.01	52.37	52.37	-0.06%	4,880,960
Mar 18, 2026	53.18	53.36	51.02	52.40	52.40	-2.84%	6,572,261
Mar 17, 2026	53.50	56.51	53.41	53.93	53.93	1.16%	7,701,027
Mar 16, 2026	53.40	53.96	51.64	53.31	53.31	1.43%	6,970,144
Mar 13, 2026	54.31	55.09	51.44	52.56	52.56	-1.55%	6,606,164