5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
-24.48%
3 MONTH PERFORMANCE
-30.39%
6 MONTH PERFORMANCE
-61.62%
YEAR-TO-DATE PERFORMANCE
-21.60%
1 YEAR PERFORMANCE
-62.70%
Moderna, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $33.51 | $32.60 (-2.72%) | $33.77 | $32.46 | 9.65 M | $12.55 B |
02/06/2025 | $35.20 | $33.61 (-4.52%) | $35.24 | $33.61 | 8.98 M | $12.94 B |
02/05/2025 | $34.32 | $34.98 (1.92%) | $35.57 | $33.90 | 9.39 M | $13.47 B |
02/04/2025 | $36.65 | $34.17 (-6.77%) | $37.92 | $33.84 | 22.90 M | $13.16 B |
02/03/2025 | $38.21 | $36.55 (-4.34%) | $38.65 | $35.93 | 13.51 M | $14.07 B |
01/31/2025 | $41.19 | $39.42 (-4.3%) | $41.46 | $39.31 | 6.54 M | $15.18 B |
01/30/2025 | $41.40 | $41.04 (-0.87%) | $42.54 | $39.88 | 12.26 M | $15.80 B |
01/29/2025 | $43.28 | $40.72 (-5.91%) | $44.74 | $40.67 | 14.60 M | $15.68 B |
01/28/2025 | $41.99 | $44.94 (7.03%) | $45.15 | $40.75 | 13.29 M | $17.30 B |
01/27/2025 | $40.87 | $41.65 (1.91%) | $44.08 | $40.71 | 12.16 M | $16.04 B |
01/24/2025 | $43.18 | $41.41 (-4.1%) | $45.40 | $40.78 | 17.25 M | $15.94 B |
01/23/2025 | $38.40 | $42.39 (10.39%) | $42.54 | $36.99 | 13.68 M | $16.32 B |
01/22/2025 | $36.35 | $38.50 (5.91%) | $41.09 | $36.00 | 16.69 M | $14.82 B |
01/21/2025 | $35.76 | $35.89 (0.36%) | $37.90 | $35.30 | 12.83 M | $13.82 B |
01/17/2025 | $33.84 | $34.06 (0.65%) | $34.79 | $33.60 | 8.13 M | $13.11 B |
01/16/2025 | $34.75 | $33.76 (-2.85%) | $34.95 | $33.34 | 7.34 M | $13.00 B |
01/15/2025 | $35.18 | $34.77 (-1.17%) | $35.54 | $34.46 | 7.46 M | $13.39 B |
01/14/2025 | $35.15 | $34.46 (-1.96%) | $35.68 | $33.18 | 14.43 M | $13.27 B |
01/13/2025 | $33.30 | $35.15 (5.56%) | $35.38 | $31.94 | 33.49 M | $13.53 B |
01/10/2025 | $42.77 | $42.25 (-1.22%) | $43.70 | $41.79 | 6.41 M | $16.27 B |
01/08/2025 | $47.60 | $43.17 (-9.31%) | $47.70 | $43.01 | 13.35 M | $16.62 B |
01/07/2025 | $43.90 | $47.53 (8.27%) | $48.92 | $42.86 | 22.59 M | $18.30 B |
01/06/2025 | $44.00 | $42.57 (-3.25%) | $44.52 | $41.63 | 8.58 M | $16.39 B |
01/03/2025 | $42.25 | $42.18 (-0.17%) | $42.62 | $41.08 | 5.56 M | $16.24 B |
01/02/2025 | $42.20 | $42.00 (-0.47%) | $43.30 | $41.41 | 5.31 M | $16.17 B |
12/31/2024 | $39.71 | $41.58 (4.71%) | $41.79 | $39.39 | 7.57 M | $16.01 B |
12/30/2024 | $39.74 | $39.38 (-0.91%) | $40.50 | $38.88 | 5.52 M | $15.16 B |
12/27/2024 | $40.35 | $40.13 (-0.55%) | $41.49 | $39.79 | 4.83 M | $15.45 B |
12/26/2024 | $39.56 | $40.43 (2.2%) | $40.55 | $39.24 | 4.24 M | $15.57 B |
12/24/2024 | $39.59 | $40.27 (1.72%) | $40.35 | $38.75 | 2.52 M | $15.50 B |
12/23/2024 | $39.19 | $39.59 (1.02%) | $40.34 | $38.52 | 5.11 M | $15.24 B |
12/20/2024 | $39.20 | $39.39 (0.48%) | $40.83 | $39.12 | 35.48 M | $15.17 B |
12/19/2024 | $38.56 | $39.56 (2.59%) | $39.87 | $37.44 | 7.50 M | $15.23 B |
12/18/2024 | $40.05 | $38.36 (-4.22%) | $41.73 | $38.20 | 8.57 M | $14.77 B |
12/17/2024 | $41.85 | $40.76 (-2.6%) | $43.17 | $40.63 | 6.27 M | $15.69 B |
12/16/2024 | $42.16 | $41.84 (-0.76%) | $44.38 | $41.28 | 8.04 M | $16.11 B |
12/13/2024 | $42.24 | $41.83 (-0.97%) | $42.69 | $41.38 | 4.86 M | $16.10 B |
12/12/2024 | $42.55 | $42.82 (0.63%) | $43.80 | $41.70 | 5.24 M | $16.49 B |
12/11/2024 | $41.90 | $42.86 (2.29%) | $43.25 | $41.06 | 5.62 M | $16.50 B |
12/10/2024 | $45.36 | $41.51 (-8.49%) | $45.49 | $41.06 | 10.48 M | $15.98 B |
12/09/2024 | $44.77 | $45.65 (1.97%) | $47.41 | $44.10 | 7.29 M | $17.58 B |
12/06/2024 | $43.52 | $44.44 (2.11%) | $46.62 | $43.16 | 8.74 M | $17.11 B |
12/05/2024 | $41.90 | $42.94 (2.48%) | $44.45 | $41.75 | 8.08 M | $16.53 B |
12/04/2024 | $42.76 | $41.63 (-2.64%) | $42.80 | $41.48 | 5.01 M | $16.03 B |
12/03/2024 | $43.98 | $42.58 (-3.18%) | $44.25 | $42.36 | 7.19 M | $16.39 B |
12/02/2024 | $43.33 | $44.26 (2.15%) | $44.66 | $42.07 | 6.83 M | $17.04 B |
11/29/2024 | $43.25 | $43.06 (-0.44%) | $43.85 | $42.30 | 3.59 M | $16.58 B |
11/27/2024 | $42.49 | $43.39 (2.12%) | $43.46 | $42.08 | 5.08 M | $16.71 B |
11/26/2024 | $43.13 | $42.05 (-2.5%) | $43.30 | $41.47 | 7.25 M | $16.19 B |
11/25/2024 | $43.00 | $43.66 (1.53%) | $46.30 | $42.83 | 15.82 M | $16.81 B |
11/22/2024 | $38.44 | $41.11 (6.95%) | $42.40 | $37.76 | 13.41 M | $15.83 B |
11/21/2024 | $36.55 | $38.25 (4.65%) | $38.82 | $35.96 | 8.96 M | $14.73 B |
11/20/2024 | $37.29 | $36.94 (-0.94%) | $38.22 | $36.41 | 7.34 M | $14.22 B |
11/19/2024 | $38.90 | $37.29 (-4.14%) | $39.28 | $37.01 | 9.15 M | $14.36 B |
11/18/2024 | $38.31 | $39.51 (3.13%) | $39.77 | $37.10 | 13.88 M | $15.21 B |
11/15/2024 | $38.55 | $36.85 (-4.41%) | $38.70 | $35.80 | 24.36 M | $14.19 B |
11/14/2024 | $42.05 | $39.77 (-5.42%) | $42.06 | $38.76 | 12.89 M | $15.31 B |
11/13/2024 | $43.25 | $42.14 (-2.57%) | $43.28 | $41.71 | 7.73 M | $16.22 B |
11/12/2024 | $42.19 | $43.47 (3.03%) | $44.11 | $41.54 | 10.71 M | $16.74 B |
11/11/2024 | $46.83 | $42.75 (-8.71%) | $46.88 | $42.25 | 15.92 M | $16.46 B |