Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	137.19	138.80	133.33	137.99	137.99	-3.35%	25,719,777
Aug 27, 2026	144.18	148.59	138.54	142.77	142.77	-4.60%	24,864,071
Aug 26, 2026	154.20	156.13	145.10	149.66	149.66	-5.77%	21,773,622
Aug 25, 2026	143.50	161.37	141.21	158.83	158.83	14.36%	49,153,451
Aug 24, 2026	142.70	145.50	130.00	138.89	138.89	-4.30%	31,587,240
Aug 21, 2026	133.11	159.47	132.42	145.13	145.13	8.86%	87,316,065
Aug 20, 2026	150.14	155.00	128.61	133.32	133.32	-23.55%	99,499,941
Aug 19, 2026	116.02	176.66	114.46	174.38	174.38	176.97%	199,252,328
Aug 18, 2026	63.04	64.46	62.13	62.96	62.96	-2.33%	4,304,996
Aug 17, 2026	64.78	65.53	62.91	64.46	64.46	1.80%	3,979,550
Aug 14, 2026	62.89	63.78	60.82	63.32	63.32	-0.52%	4,700,891
Aug 13, 2026	63.80	65.33	62.33	63.65	63.65	-0.03%	8,159,738
Aug 12, 2026	60.58	64.26	59.29	63.67	63.67	5.12%	6,581,997
Aug 11, 2026	60.21	61.40	58.60	60.57	60.57	1.27%	6,556,326
Aug 10, 2026	59.75	60.77	58.41	59.81	59.81	1.08%	6,224,525
Aug 7, 2026	54.79	59.42	54.62	59.17	59.17	9.86%	6,820,581
Aug 6, 2026	57.54	59.00	53.71	53.86	53.86	-4.26%	5,640,306
Aug 5, 2026	58.00	59.45	55.58	56.26	56.26	-1.29%	5,163,265
Aug 4, 2026	56.84	58.34	55.88	56.99	56.99	3.36%	4,000,143
Aug 3, 2026	54.93	58.00	52.66	55.14	55.14	0.58%	5,176,711
Jul 31, 2026	57.85	59.49	54.71	54.82	54.82	-5.35%	7,764,502
Jul 30, 2026	55.97	58.08	54.52	57.92	57.92	6.29%	4,458,258
Jul 29, 2026	55.04	56.25	54.16	54.49	54.49	-2.36%	4,351,698
Jul 28, 2026	54.83	55.85	53.35	55.81	55.81	0.31%	5,557,786
Jul 27, 2026	54.75	57.07	54.39	55.63	55.63	2.89%	5,040,423
Jul 24, 2026	57.26	57.46	53.85	54.07	54.07	-5.17%	4,427,772
Jul 23, 2026	57.20	58.43	56.28	57.02	57.02	-1.81%	4,695,588
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