5 DAY PERFORMANCE
-9.53%
1 MONTH PERFORMANCE
+44.92%
3 MONTH PERFORMANCE
+56.61%
6 MONTH PERFORMANCE
+37.08%
YEAR-TO-DATE PERFORMANCE
+49.44%
1 YEAR PERFORMANCE
+7.38%
Moderna, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $45.98 | $44.07 (-4.15%) | $46.34 | $43.43 | 10.63 M | $17.19 B |
| 01/29/2026 | $45.88 | $46.86 (2.14%) | $47.85 | $45.72 | 10.77 M | $18.28 B |
| 01/28/2026 | $45.48 | $45.30 (-0.4%) | $45.97 | $43.55 | 10.62 M | $17.67 B |
| 01/27/2026 | $48.09 | $45.45 (-5.49%) | $51.18 | $45.03 | 15.26 M | $17.73 B |
| 01/26/2026 | $49.48 | $47.99 (-3.01%) | $49.48 | $46.59 | 11.29 M | $18.72 B |
| 01/23/2026 | $49.81 | $48.71 (-2.21%) | $50.41 | $46.84 | 19.93 M | $19.00 B |
| 01/22/2026 | $50.24 | $51.87 (3.24%) | $55.20 | $50.05 | 34.24 M | $20.23 B |
| 01/21/2026 | $43.50 | $49.81 (14.51%) | $50.00 | $43.34 | 22.61 M | $19.43 B |
| 01/20/2026 | $41.13 | $43.00 (4.55%) | $43.04 | $40.70 | 12.60 M | $16.77 B |
| 01/16/2026 | $41.60 | $41.83 (0.55%) | $42.39 | $40.55 | 11.89 M | $16.31 B |
| 01/15/2026 | $40.58 | $39.36 (-3.01%) | $40.99 | $39.25 | 10.21 M | $15.35 B |
| 01/14/2026 | $39.73 | $40.58 (2.14%) | $41.98 | $39.30 | 19.50 M | $15.83 B |
| 01/13/2026 | $34.38 | $39.60 (15.18%) | $39.71 | $34.05 | 24.71 M | $15.44 B |
| 01/12/2026 | $34.40 | $33.84 (-1.63%) | $34.66 | $32.37 | 9.44 M | $13.20 B |
| 01/09/2026 | $34.30 | $34.30 (0%) | $35.41 | $33.94 | 7.55 M | $13.38 B |
| 01/08/2026 | $35.44 | $33.86 (-4.46%) | $35.56 | $33.72 | 9.22 M | $13.21 B |
| 01/07/2026 | $34.50 | $35.89 (4.03%) | $37.10 | $34.42 | 13.85 M | $14.00 B |
| 01/06/2026 | $32.38 | $35.66 (10.13%) | $36.26 | $32.28 | 20.70 M | $13.91 B |
| 01/05/2026 | $31.33 | $32.17 (2.68%) | $32.53 | $31.27 | 10.03 M | $12.55 B |
| 01/02/2026 | $29.83 | $30.86 (3.45%) | $31.34 | $29.81 | 9.58 M | $12.04 B |
| 12/31/2025 | $30.26 | $29.49 (-2.54%) | $30.39 | $29.06 | 8.95 M | $11.50 B |
| 12/30/2025 | $31.13 | $30.41 (-2.31%) | $31.25 | $30.37 | 5.67 M | $11.86 B |
| 12/29/2025 | $31.00 | $31.15 (0.48%) | $31.24 | $30.65 | 5.92 M | $12.15 B |
| 12/26/2025 | $32.50 | $31.20 (-4%) | $32.66 | $31.07 | 6.32 M | $12.17 B |
| 12/24/2025 | $32.16 | $32.75 (1.83%) | $32.79 | $32.14 | 2.78 M | $12.77 B |
| 12/23/2025 | $34.86 | $32.29 (-7.37%) | $34.97 | $32.14 | 11.93 M | $12.59 B |
| 12/22/2025 | $33.59 | $34.90 (3.9%) | $35.90 | $33.32 | 13.19 M | $13.61 B |
| 12/19/2025 | $31.28 | $33.80 (8.06%) | $34.25 | $31.17 | 23.58 M | $13.18 B |
| 12/18/2025 | $30.74 | $30.95 (0.68%) | $32.21 | $30.61 | 13.70 M | $12.07 B |
| 12/17/2025 | $30.01 | $30.51 (1.67%) | $31.70 | $29.91 | 11.56 M | $11.90 B |
| 12/16/2025 | $29.91 | $29.89 (-0.07%) | $30.00 | $29.04 | 7.37 M | $11.66 B |
| 12/15/2025 | $29.28 | $29.92 (2.19%) | $30.30 | $28.66 | 9.27 M | $11.67 B |
| 12/12/2025 | $29.46 | $29.46 (0%) | $30.44 | $29.40 | 12.31 M | $11.49 B |
| 12/11/2025 | $28.93 | $29.63 (2.42%) | $29.68 | $28.88 | 8.18 M | $11.56 B |
| 12/10/2025 | $28.22 | $29.03 (2.87%) | $29.12 | $27.98 | 7.69 M | $11.32 B |
| 12/09/2025 | $27.60 | $28.24 (2.32%) | $28.52 | $26.90 | 11.70 M | $11.01 B |
| 12/08/2025 | $27.55 | $27.97 (1.52%) | $28.00 | $27.05 | 10.97 M | $10.91 B |
| 12/05/2025 | $25.58 | $27.70 (8.29%) | $27.75 | $25.38 | 16.53 M | $10.80 B |
| 12/04/2025 | $25.20 | $25.49 (1.15%) | $25.90 | $24.70 | 8.53 M | $9.94 B |
| 12/03/2025 | $24.04 | $25.18 (4.74%) | $25.20 | $23.93 | 7.78 M | $9.82 B |
| 12/02/2025 | $24.22 | $24.06 (-0.66%) | $24.63 | $23.92 | 10.35 M | $9.38 B |
| 12/01/2025 | $25.05 | $24.16 (-3.55%) | $25.25 | $24.13 | 9.61 M | $9.42 B |
| 11/28/2025 | $25.01 | $25.98 (3.88%) | $26.05 | $24.87 | 4.29 M | $10.13 B |
| 11/26/2025 | $24.78 | $25.01 (0.93%) | $25.32 | $24.38 | 6.50 M | $9.75 B |
| 11/25/2025 | $24.21 | $24.75 (2.23%) | $24.80 | $23.99 | 6.73 M | $9.65 B |
| 11/24/2025 | $23.76 | $24.15 (1.64%) | $24.34 | $23.55 | 9.56 M | $9.42 B |
| 11/21/2025 | $22.39 | $23.72 (5.94%) | $23.94 | $22.28 | 13.90 M | $9.25 B |
| 11/20/2025 | $24.45 | $22.36 (-8.55%) | $24.91 | $22.32 | 18.62 M | $8.72 B |
| 11/19/2025 | $24.95 | $24.18 (-3.09%) | $25.06 | $23.77 | 9.40 M | $9.43 B |
| 11/18/2025 | $24.49 | $24.92 (1.76%) | $24.99 | $23.80 | 8.36 M | $9.72 B |
| 11/17/2025 | $24.50 | $24.76 (1.06%) | $25.33 | $24.27 | 8.25 M | $9.66 B |
| 11/14/2025 | $24.44 | $24.77 (1.35%) | $24.88 | $24.18 | 8.95 M | $9.66 B |
| 11/13/2025 | $26.11 | $24.96 (-4.4%) | $26.20 | $24.80 | 10.69 M | $9.73 B |
| 11/12/2025 | $26.07 | $26.71 (2.45%) | $27.10 | $25.97 | 9.58 M | $10.42 B |
| 11/11/2025 | $24.95 | $26.41 (5.85%) | $26.62 | $24.71 | 11.71 M | $10.30 B |
| 11/10/2025 | $24.75 | $24.76 (0.04%) | $25.13 | $23.74 | 8.26 M | $9.66 B |
| 11/07/2025 | $23.87 | $24.54 (2.81%) | $24.57 | $23.04 | 10.38 M | $9.57 B |
| 11/06/2025 | $25.24 | $24.33 (-3.61%) | $25.56 | $23.66 | 17.64 M | $9.49 B |
| 11/05/2025 | $23.92 | $23.56 (-1.51%) | $24.04 | $23.48 | 11.16 M | $9.19 B |
| 11/04/2025 | $24.73 | $23.75 (-3.96%) | $25.15 | $23.71 | 12.49 M | $9.26 B |
| 11/03/2025 | $26.61 | $24.91 (-6.39%) | $26.61 | $24.73 | 14.70 M | $9.71 B |
| 10/31/2025 | $27.83 | $27.16 (-2.41%) | $27.87 | $26.87 | 15.70 M | $10.54 B |
| 10/30/2025 | $24.43 | $28.14 (15.19%) | $29.20 | $24.25 | 48.70 M | $10.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
