Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 45.880 | 47.845 | 45.720 | 46.860 | 46.860 | 10,768,700 |
| 2026-01-28 | 45.480 | 45.970 | 43.550 | 45.300 | 45.300 | 10,617,300 |
| 2026-01-27 | 48.090 | 51.180 | 45.030 | 45.450 | 45.450 | 15,262,200 |
| 2026-01-26 | 49.475 | 49.480 | 46.590 | 47.990 | 47.990 | 11,291,500 |
| 2026-01-23 | 49.812 | 50.410 | 46.840 | 48.710 | 48.710 | 19,929,700 |
| 2026-01-22 | 50.240 | 55.200 | 50.050 | 51.870 | 51.870 | 34,243,500 |
| 2026-01-21 | 43.500 | 50.000 | 43.340 | 49.810 | 49.810 | 22,612,300 |
| 2026-01-20 | 41.125 | 43.040 | 40.700 | 43.000 | 43.000 | 12,604,300 |
| 2026-01-16 | 41.600 | 42.390 | 40.550 | 41.830 | 41.830 | 11,891,100 |
| 2026-01-15 | 40.580 | 40.990 | 39.250 | 39.360 | 39.360 | 10,213,800 |
| 2026-01-14 | 39.730 | 41.980 | 39.300 | 40.580 | 40.580 | 19,502,300 |
| 2026-01-13 | 34.380 | 39.710 | 34.050 | 39.600 | 39.600 | 24,707,700 |
| 2026-01-12 | 34.400 | 34.660 | 32.370 | 33.840 | 33.840 | 9,438,100 |
| 2026-01-09 | 34.298 | 35.410 | 33.940 | 34.300 | 34.300 | 7,551,300 |
| 2026-01-08 | 35.440 | 35.560 | 33.720 | 33.860 | 33.860 | 9,218,100 |
| 2026-01-07 | 34.500 | 37.100 | 34.420 | 35.890 | 35.890 | 13,854,500 |
| 2026-01-06 | 32.380 | 36.260 | 32.280 | 35.660 | 35.660 | 20,701,900 |
| 2026-01-05 | 31.330 | 32.533 | 31.270 | 32.170 | 32.170 | 10,030,300 |
| 2026-01-02 | 29.830 | 31.340 | 29.810 | 30.860 | 30.860 | 9,583,000 |
| 2025-12-31 | 30.260 | 30.390 | 29.060 | 29.490 | 29.490 | 8,949,300 |
| 2025-12-30 | 31.130 | 31.250 | 30.365 | 30.410 | 30.410 | 5,666,800 |
| 2025-12-29 | 31.000 | 31.235 | 30.650 | 31.150 | 31.150 | 5,924,400 |
| 2025-12-26 | 32.500 | 32.660 | 31.065 | 31.200 | 31.200 | 6,322,800 |
| 2025-12-24 | 32.160 | 32.790 | 32.144 | 32.750 | 32.750 | 2,780,200 |
| 2025-12-23 | 34.860 | 34.970 | 32.138 | 32.290 | 32.290 | 11,927,000 |
| 2025-12-22 | 33.590 | 35.900 | 33.320 | 34.900 | 34.900 | 13,194,600 |
| 2025-12-19 | 31.280 | 34.250 | 31.170 | 33.800 | 33.800 | 23,582,400 |
| 2025-12-18 | 30.740 | 32.210 | 30.610 | 30.950 | 30.950 | 13,696,900 |
| 2025-12-17 | 30.010 | 31.700 | 29.910 | 30.510 | 30.510 | 11,557,300 |
| 2025-12-16 | 29.910 | 30.000 | 29.040 | 29.890 | 29.890 | 7,369,500 |
| 2025-12-15 | 29.280 | 30.300 | 28.660 | 29.920 | 29.920 | 9,271,600 |
| 2025-12-12 | 29.460 | 30.435 | 29.400 | 29.460 | 29.460 | 12,305,900 |
| 2025-12-11 | 28.930 | 29.680 | 28.880 | 29.630 | 29.630 | 8,179,800 |
| 2025-12-10 | 28.220 | 29.120 | 27.975 | 29.030 | 29.030 | 7,686,000 |
| 2025-12-09 | 27.600 | 28.520 | 26.895 | 28.240 | 28.240 | 11,701,380 |
| 2025-12-08 | 27.550 | 28.000 | 27.050 | 27.970 | 27.970 | 10,972,990 |
| 2025-12-05 | 25.580 | 27.750 | 25.380 | 27.700 | 27.700 | 16,532,100 |
| 2025-12-04 | 25.200 | 25.895 | 24.700 | 25.490 | 25.490 | 8,531,800 |
| 2025-12-03 | 24.040 | 25.200 | 23.930 | 25.180 | 25.180 | 7,780,000 |
| 2025-12-02 | 24.220 | 24.634 | 23.920 | 24.060 | 24.060 | 10,350,500 |
| 2025-12-01 | 25.050 | 25.251 | 24.130 | 24.160 | 24.160 | 9,609,000 |
| 2025-11-28 | 25.010 | 26.045 | 24.870 | 25.980 | 25.980 | 4,286,500 |
| 2025-11-26 | 24.780 | 25.320 | 24.380 | 25.010 | 25.010 | 6,495,400 |
| 2025-11-25 | 24.210 | 24.795 | 23.990 | 24.750 | 24.750 | 6,726,600 |
| 2025-11-24 | 23.760 | 24.340 | 23.545 | 24.150 | 24.150 | 9,557,200 |
| 2025-11-21 | 22.390 | 23.940 | 22.280 | 23.720 | 23.720 | 13,904,500 |
| 2025-11-20 | 24.450 | 24.910 | 22.320 | 22.360 | 22.360 | 18,620,800 |
| 2025-11-19 | 24.950 | 25.060 | 23.765 | 24.180 | 24.180 | 9,400,500 |
| 2025-11-18 | 24.490 | 24.990 | 23.800 | 24.920 | 24.920 | 8,360,500 |
| 2025-11-17 | 24.500 | 25.334 | 24.270 | 24.760 | 24.760 | 8,249,600 |
| 2025-11-14 | 24.435 | 24.880 | 24.180 | 24.770 | 24.770 | 8,952,400 |
| 2025-11-13 | 26.110 | 26.200 | 24.800 | 24.960 | 24.960 | 10,689,800 |
| 2025-11-12 | 26.065 | 27.100 | 25.970 | 26.710 | 26.710 | 9,582,300 |
| 2025-11-11 | 24.950 | 26.620 | 24.710 | 26.410 | 26.410 | 11,705,800 |
| 2025-11-10 | 24.750 | 25.130 | 23.740 | 24.760 | 24.760 | 8,257,900 |
| 2025-11-07 | 23.870 | 24.570 | 23.040 | 24.540 | 24.540 | 10,383,700 |
| 2025-11-06 | 25.240 | 25.560 | 23.662 | 24.330 | 24.330 | 17,644,600 |
| 2025-11-05 | 23.915 | 24.040 | 23.480 | 23.560 | 23.560 | 11,158,500 |
| 2025-11-04 | 24.725 | 25.150 | 23.710 | 23.750 | 23.750 | 12,491,400 |
| 2025-11-03 | 26.610 | 26.610 | 24.730 | 24.910 | 24.910 | 14,704,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.