-
5 DAY PERFORMANCE
-9.99% -
1 MONTH PERFORMANCE
-27.69% -
3 MONTH PERFORMANCE
-49.16% -
6 MONTH PERFORMANCE
-66.46% -
YEAR-TO-DATE PERFORMANCE
-57.62% -
1 YEAR PERFORMANCE
-39.97%
Moderna, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $43.25 | $42.14 (-2.57%) | $43.28 | $41.71 | 7.69 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 |
| 11/08/2024 | $50.42 | $46.83 (-7.12%) | $50.90 | $46.57 | 13.56 M | $18.03 B |
| 11/07/2024 | $56.60 | $50.28 (-11.17%) | $56.70 | $49.94 | 18.21 M | $19.36 B |
| 11/06/2024 | $52.61 | $51.81 (-1.52%) | $52.86 | $49.60 | 10.68 M | $19.95 B |
| 11/05/2024 | $53.53 | $53.29 (-0.45%) | $54.32 | $52.08 | 5.77 M | $20.52 B |
| 11/04/2024 | $54.60 | $53.54 (-1.94%) | $55.65 | $53.41 | 4.04 M | $20.61 B |
| 11/01/2024 | $54.49 | $54.63 (0.26%) | $55.35 | $53.89 | 4.79 M | $20.98 B |
| 10/31/2024 | $54.35 | $54.36 (0.02%) | $54.58 | $52.92 | 4.51 M | $20.87 B |
| 10/30/2024 | $54.37 | $54.72 (0.64%) | $55.04 | $53.50 | 4.28 M | $21.01 B |
| 10/29/2024 | $55.21 | $55.22 (0.02%) | $57.69 | $54.88 | 5.59 M | $21.20 B |
| 10/28/2024 | $53.31 | $54.80 (2.79%) | $55.77 | $53.10 | 5.01 M | $21.04 B |
| 10/25/2024 | $53.01 | $53.09 (0.15%) | $54.51 | $52.80 | 3.70 M | $20.39 B |
| 10/24/2024 | $53.39 | $52.80 (-1.11%) | $53.84 | $52.26 | 3.77 M | $20.28 B |
| 10/23/2024 | $53.22 | $53.39 (0.32%) | $54.74 | $52.77 | 4.29 M | $20.50 B |
| 10/22/2024 | $53.67 | $53.40 (-0.5%) | $54.79 | $52.81 | 3.56 M | $20.51 B |
| 10/21/2024 | $53.82 | $53.80 (-0.04%) | $54.76 | $53.05 | 4.09 M | $20.66 B |
| 10/18/2024 | $54.54 | $54.10 (-0.81%) | $55.10 | $53.55 | 6.75 M | $20.77 B |
| 10/17/2024 | $57.08 | $54.82 (-3.96%) | $57.15 | $54.82 | 5.42 M | $21.05 B |
| 10/16/2024 | $57.82 | $57.46 (-0.62%) | $58.45 | $57.12 | 3.26 M | $22.06 B |
| 10/15/2024 | $57.64 | $57.31 (-0.57%) | $58.62 | $57.12 | 4.09 M | $22.01 B |
| 10/14/2024 | $57.90 | $57.73 (-0.29%) | $58.96 | $57.05 | 3.36 M | $22.17 B |
| 10/11/2024 | $56.71 | $58.29 (2.79%) | $59.73 | $55.70 | 6.26 M | $22.38 B |
| 10/10/2024 | $58.41 | $56.83 (-2.71%) | $58.70 | $56.64 | 4.42 M | $21.82 B |
| 10/09/2024 | $58.33 | $58.86 (0.91%) | $59.52 | $57.90 | 2.97 M | $22.60 B |
| 10/08/2024 | $58.53 | $58.39 (-0.24%) | $58.67 | $57.75 | 3.83 M | $22.42 B |
| 10/07/2024 | $60.20 | $58.72 (-2.46%) | $60.65 | $58.33 | 5.02 M | $22.55 B |
| 10/04/2024 | $61.51 | $60.20 (-2.13%) | $62.11 | $59.62 | 6.22 M | $23.12 B |
| 10/03/2024 | $62.53 | $61.07 (-2.33%) | $62.97 | $61.03 | 4.71 M | $23.45 B |
| 10/02/2024 | $63.52 | $63.16 (-0.57%) | $63.69 | $62.58 | 4.11 M | $24.25 B |
| 10/01/2024 | $67.13 | $63.93 (-4.77%) | $67.55 | $63.41 | 4.64 M | $24.55 B |
| 09/30/2024 | $65.69 | $66.83 (1.74%) | $67.96 | $65.31 | 4.81 M | $25.66 B |
| 09/27/2024 | $64.85 | $65.75 (1.39%) | $66.88 | $64.25 | 4.74 M | $25.25 B |
| 09/26/2024 | $64.80 | $63.93 (-1.34%) | $65.07 | $63.37 | 4.47 M | $24.55 B |
| 09/25/2024 | $63.95 | $63.64 (-0.48%) | $64.86 | $63.51 | 4.52 M | $24.44 B |
| 09/24/2024 | $64.80 | $63.94 (-1.33%) | $65.25 | $63.88 | 5.17 M | $24.55 B |
| 09/23/2024 | $66.05 | $64.14 (-2.89%) | $66.05 | $64.10 | 5.92 M | $24.63 B |
| 09/20/2024 | $67.60 | $65.69 (-2.83%) | $67.91 | $64.70 | 12.42 M | $25.22 B |
| 09/19/2024 | $71.85 | $68.02 (-5.33%) | $71.97 | $67.91 | 5.07 M | $26.12 B |
| 09/18/2024 | $72.19 | $69.86 (-3.23%) | $73.35 | $69.82 | 4.28 M | $26.83 B |
| 09/17/2024 | $70.11 | $71.99 (2.68%) | $75.37 | $69.79 | 7.18 M | $27.64 B |
| 09/16/2024 | $68.12 | $69.17 (1.54%) | $70.60 | $67.81 | 4.88 M | $26.56 B |
| 09/13/2024 | $66.17 | $68.28 (3.19%) | $68.58 | $65.55 | 11.97 M | $26.22 B |
| 09/12/2024 | $67.89 | $69.68 (2.64%) | $70.85 | $64.11 | 23.99 M | $26.76 B |
| 09/11/2024 | $79.05 | $79.51 (0.58%) | $79.88 | $77.44 | 3.37 M | $30.53 B |
| 09/10/2024 | $76.12 | $79.28 (4.15%) | $79.96 | $75.95 | 3.66 M | $30.44 B |
| 09/09/2024 | $73.48 | $76.61 (4.26%) | $78.80 | $73.26 | 5.32 M | $29.42 B |
| 09/06/2024 | $73.44 | $72.89 (-0.75%) | $73.60 | $71.65 | 3.43 M | $27.99 B |
| 09/05/2024 | $72.78 | $73.44 (0.91%) | $73.60 | $71.51 | 2.54 M | $28.20 B |
| 09/04/2024 | $72.40 | $72.49 (0.12%) | $74.43 | $71.62 | 4.23 M | $27.84 B |
| 09/03/2024 | $77.55 | $72.94 (-5.94%) | $77.75 | $72.54 | 5.19 M | $28.01 B |
| 08/30/2024 | $78.48 | $77.40 (-1.38%) | $78.52 | $76.06 | 3.59 M | $29.72 B |
| 08/29/2024 | $78.78 | $77.59 (-1.51%) | $79.60 | $77.46 | 3.31 M | $29.79 B |
| 08/28/2024 | $79.95 | $78.36 (-1.99%) | $80.56 | $78.20 | 3.02 M | $30.09 B |
| 08/27/2024 | $81.59 | $78.98 (-3.2%) | $81.61 | $78.40 | 3.64 M | $30.33 B |
| 08/26/2024 | $82.63 | $81.66 (-1.17%) | $83.67 | $81.25 | 2.30 M | $31.36 B |
| 08/23/2024 | $82.35 | $82.44 (0.11%) | $84.28 | $81.25 | 4.23 M | $31.66 B |
| 08/22/2024 | $86.16 | $81.04 (-5.94%) | $86.80 | $80.76 | 5.35 M | $31.12 B |
| 08/21/2024 | $87.73 | $86.65 (-1.23%) | $88.59 | $85.88 | 3.15 M | $33.27 B |
| 08/20/2024 | $89.24 | $86.94 (-2.58%) | $89.80 | $86.91 | 2.71 M | $33.38 B |
| 08/19/2024 | $87.02 | $89.96 (3.38%) | $91.99 | $86.62 | 4.14 M | $34.54 B |
| 08/16/2024 | $88.00 | $86.84 (-1.32%) | $88.78 | $86.24 | 3.40 M | $33.35 B |
| 08/15/2024 | $83.65 | $86.62 (3.55%) | $87.88 | $83.56 | 3.97 M | $33.26 B |
| 08/14/2024 | $82.75 | $82.25 (-0.6%) | $83.52 | $81.35 | 2.64 M | $31.58 B |
| 08/13/2024 | $81.43 | $82.90 (1.81%) | $83.04 | $80.58 | 2.93 M | $31.83 B |