Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	49.00	57.78	48.98	54.35	54.35	11.97%	20,737,831
May 7, 2026	51.69	52.00	47.78	48.54	48.54	-0.51%	8,448,538
May 6, 2026	47.11	49.05	46.73	48.79	48.79	4.45%	4,369,558
May 5, 2026	47.68	47.73	45.78	46.71	46.71	-1.25%	4,821,456
May 4, 2026	45.32	47.97	45.29	47.30	47.30	4.25%	7,578,917
May 1, 2026	46.64	48.40	43.68	45.37	45.37	-1.24%	10,201,823
Apr 30, 2026	46.20	47.94	45.75	45.94	45.94	0.48%	6,040,303
Apr 29, 2026	46.75	47.19	44.62	45.72	45.72	-3.01%	5,466,252
Apr 28, 2026	48.79	48.93	46.75	47.14	47.14	-3.20%	3,640,789
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
Mar 12, 2026	54.75	55.02	53.21	53.39	53.39	-4.61%	6,333,177
Mar 11, 2026	54.98	57.88	54.81	55.97	55.97	1.80%	6,842,946
Mar 10, 2026	55.22	56.16	52.65	54.98	54.98	-1.36%	7,268,725
Mar 9, 2026	53.30	56.62	51.91	55.74	55.74	6.13%	13,833,885
Mar 6, 2026	52.22	52.77	49.22	52.52	52.52	-2.43%	12,432,558
Mar 5, 2026	56.96	58.74	52.17	53.83	53.83	-6.87%	13,953,534
Mar 4, 2026	53.58	59.55	51.69	57.80	57.80	15.99%	23,103,642
Mar 3, 2026	50.45	51.86	48.09	49.83	49.83	-5.71%	9,258,801
Mar 2, 2026	52.42	54.94	50.45	52.85	52.85	-1.35%	9,424,727
Feb 27, 2026	51.27	53.62	50.73	53.57	53.57	3.60%	9,069,701