Moderna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	24.86	26.18	24.86	25.62	-	5.65%	9,851,016
May 9, 2025	24.68	25.32	24.22	24.25	24.25	-0.53%	7,129,182
May 8, 2025	24.33	24.98	23.95	24.38	24.38	1.33%	9,680,327
May 7, 2025	24.60	24.92	23.70	24.06	24.06	-1.51%	10,810,622
May 6, 2025	27.37	27.37	24.16	24.43	24.43	-12.25%	23,279,594
May 5, 2025	27.80	28.52	27.18	27.84	27.84	0.83%	7,804,296
May 2, 2025	27.74	28.10	27.15	27.61	27.61	2.15%	7,545,234
May 1, 2025	27.68	27.85	26.06	27.03	27.03	-5.29%	14,893,573
Apr 30, 2025	27.47	28.65	27.24	28.54	28.54	2.59%	7,729,944
Apr 29, 2025	27.47	28.01	27.17	27.82	27.82	1.31%	5,242,133
Apr 28, 2025	27.00	28.40	27.00	27.46	27.46	0.88%	5,754,947
Apr 25, 2025	26.82	27.88	26.61	27.22	27.22	-0.62%	7,719,074
Apr 24, 2025	26.66	27.41	26.33	27.39	27.39	3.20%	4,794,935
Apr 23, 2025	26.50	27.88	26.45	26.54	26.54	3.11%	8,002,090
Apr 22, 2025	25.27	25.84	24.87	25.74	25.74	2.43%	5,497,494
Apr 21, 2025	24.03	25.34	23.30	25.13	25.13	1.68%	6,862,772
Apr 17, 2025	25.28	25.28	24.43	24.72	24.72	-1.89%	6,684,993
Apr 16, 2025	25.85	26.07	24.81	25.19	25.19	-4.00%	5,476,420
Apr 15, 2025	26.82	27.21	25.52	26.24	26.24	-2.09%	7,035,881
Apr 14, 2025	26.94	27.10	26.24	26.80	26.80	2.29%	6,465,708
Apr 11, 2025	24.69	26.24	24.26	26.20	26.20	6.94%	11,006,115
Apr 10, 2025	25.82	25.90	23.70	24.50	24.50	-8.14%	12,664,754
Apr 9, 2025	24.02	27.68	23.68	26.67	26.67	8.24%	13,094,096
Apr 8, 2025	26.40	26.89	24.15	24.64	24.64	-3.90%	8,951,046
Apr 7, 2025	24.05	26.52	23.15	25.64	25.64	2.11%	13,253,871
Apr 4, 2025	25.20	25.77	23.76	25.11	25.11	-2.41%	16,052,986
Apr 3, 2025	26.66	27.20	25.70	25.73	25.73	-7.18%	12,768,822
Apr 2, 2025	26.79	28.78	26.26	27.72	27.72	2.06%	11,865,166
Apr 1, 2025	28.70	28.85	27.07	27.16	27.16	-4.20%	11,640,073
Mar 31, 2025	28.89	28.95	26.80	28.35	28.35	-8.90%	20,455,827
Mar 28, 2025	32.04	32.50	31.02	31.12	31.12	-3.11%	5,696,237
Mar 27, 2025	31.54	32.57	31.25	32.12	32.12	2.03%	6,198,378
Mar 26, 2025	33.85	34.08	31.29	31.48	31.48	-7.00%	7,965,031
Mar 25, 2025	34.31	34.86	33.51	33.85	33.85	-0.94%	6,940,478
Mar 24, 2025	32.80	34.87	32.80	34.17	34.17	4.62%	10,502,515
Mar 21, 2025	32.05	32.80	31.52	32.66	32.66	0.65%	9,325,728
Mar 20, 2025	33.12	33.82	32.44	32.45	32.45	-2.61%	5,628,335
Mar 19, 2025	33.78	33.85	33.12	33.32	33.32	-1.45%	6,328,096
Mar 18, 2025	34.55	35.00	33.54	33.81	33.81	-2.59%	7,070,340
Mar 17, 2025	34.79	35.20	33.90	34.71	34.71	0.26%	5,630,821
Mar 14, 2025	34.84	35.84	34.20	34.62	34.62	0.93%	7,702,951
Mar 13, 2025	35.15	38.12	34.20	34.30	34.30	-2.03%	9,430,551
Mar 12, 2025	34.42	35.29	33.79	35.01	35.01	3.70%	6,609,765
Mar 11, 2025	36.00	36.02	32.62	33.76	33.76	-6.12%	12,411,410
Mar 10, 2025	35.20	37.55	35.15	35.96	35.96	0.98%	12,468,112
Mar 7, 2025	34.47	37.91	33.93	35.61	35.61	3.82%	17,337,682
Mar 6, 2025	34.09	35.25	33.21	34.30	34.30	-2.58%	11,327,018
Mar 5, 2025	32.50	35.39	30.91	35.21	35.21	15.94%	21,835,333
Mar 4, 2025	29.77	31.14	29.35	30.37	30.37	0.33%	8,064,724
Mar 3, 2025	31.18	32.00	30.16	30.27	30.27	-2.23%	6,736,565