5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
-3.81%
3 MONTH PERFORMANCE
-23.94%
6 MONTH PERFORMANCE
-37.63%
YEAR-TO-DATE PERFORMANCE
-35.59%
1 YEAR PERFORMANCE
-82.70%
Moderna, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $27.14 | $26.49 (-2.41%) | $27.16 | $26.40 | 4.32 M | $10.39 B |
| 06/04/2025 | $28.17 | $27.27 (-3.19%) | $28.24 | $27.04 | 7.74 M | $10.53 B |
| 06/03/2025 | $26.91 | $27.81 (3.34%) | $28.57 | $26.28 | 13.44 M | $10.73 B |
| 06/02/2025 | $26.92 | $27.05 (0.48%) | $27.43 | $26.42 | 12.91 M | $10.44 B |
| 05/30/2025 | $26.35 | $26.56 (0.8%) | $26.81 | $25.60 | 30.68 M | $10.25 B |
| 05/29/2025 | $26.29 | $26.93 (2.43%) | $27.15 | $25.76 | 10.13 M | $10.39 B |
| 05/28/2025 | $26.77 | $26.05 (-2.69%) | $26.77 | $25.86 | 8.11 M | $10.06 B |
| 05/27/2025 | $26.79 | $26.76 (-0.11%) | $27.85 | $26.20 | 14.60 M | $10.33 B |
| 05/23/2025 | $26.15 | $26.26 (0.42%) | $26.49 | $25.55 | 8.26 M | $10.14 B |
| 05/22/2025 | $25.50 | $26.72 (4.78%) | $26.89 | $25.22 | 11.30 M | $10.31 B |
| 05/21/2025 | $27.90 | $25.80 (-7.53%) | $28.07 | $25.64 | 17.82 M | $9.96 B |
| 05/20/2025 | $26.82 | $27.99 (4.36%) | $30.30 | $26.47 | 37.15 M | $10.80 B |
| 05/19/2025 | $25.27 | $26.39 (4.43%) | $26.92 | $25.10 | 16.14 M | $10.19 B |
| 05/16/2025 | $23.87 | $24.86 (4.15%) | $25.44 | $23.67 | 14.87 M | $9.60 B |
| 05/15/2025 | $24.30 | $23.65 (-2.67%) | $24.31 | $23.16 | 14.89 M | $9.13 B |
| 05/14/2025 | $25.54 | $24.02 (-5.95%) | $25.58 | $23.95 | 12.81 M | $9.27 B |
| 05/13/2025 | $25.60 | $25.49 (-0.43%) | $25.88 | $25.08 | 8.38 M | $9.84 B |
| 05/12/2025 | $24.86 | $25.70 (3.38%) | $26.18 | $24.86 | 12.54 M | $9.92 B |
| 05/09/2025 | $24.68 | $24.25 (-1.74%) | $25.32 | $24.22 | 7.13 M | $9.36 B |
| 05/08/2025 | $24.33 | $24.38 (0.21%) | $24.98 | $23.95 | 9.68 M | $9.41 B |
| 05/07/2025 | $24.60 | $24.06 (-2.2%) | $24.92 | $23.70 | 10.81 M | $9.29 B |
| 05/06/2025 | $27.37 | $24.43 (-10.74%) | $27.37 | $24.16 | 23.28 M | $9.43 B |
| 05/05/2025 | $27.80 | $27.84 (0.14%) | $28.52 | $27.18 | 7.80 M | $10.75 B |
| 05/02/2025 | $27.74 | $27.61 (-0.47%) | $28.10 | $27.15 | 7.55 M | $10.66 B |
| 05/01/2025 | $27.68 | $27.03 (-2.35%) | $27.85 | $26.06 | 14.89 M | $10.43 B |
| 04/30/2025 | $27.47 | $28.54 (3.9%) | $28.65 | $27.24 | 7.73 M | $11.02 B |
| 04/29/2025 | $27.47 | $27.82 (1.27%) | $28.01 | $27.17 | 5.24 M | $10.74 B |
| 04/28/2025 | $27.00 | $27.46 (1.7%) | $28.40 | $27.00 | 5.75 M | $10.60 B |
| 04/25/2025 | $26.82 | $27.22 (1.49%) | $27.88 | $26.61 | 7.72 M | $10.48 B |
| 04/24/2025 | $26.66 | $27.39 (2.74%) | $27.41 | $26.33 | 4.79 M | $10.55 B |
| 04/23/2025 | $26.50 | $26.54 (0.15%) | $27.88 | $26.45 | 8.00 M | $10.22 B |
| 04/22/2025 | $25.27 | $25.74 (1.86%) | $25.84 | $24.87 | 5.50 M | $9.91 B |
| 04/21/2025 | $24.03 | $25.13 (4.58%) | $25.34 | $23.30 | 6.86 M | $9.68 B |
| 04/17/2025 | $25.28 | $24.72 (-2.22%) | $25.28 | $24.43 | 6.69 M | $9.52 B |
| 04/16/2025 | $25.85 | $25.19 (-2.55%) | $26.07 | $24.81 | 5.48 M | $9.70 B |
| 04/15/2025 | $26.82 | $26.24 (-2.16%) | $27.21 | $25.52 | 7.04 M | $10.10 B |
| 04/14/2025 | $26.94 | $26.80 (-0.52%) | $27.10 | $26.24 | 6.47 M | $10.32 B |
| 04/11/2025 | $24.69 | $26.20 (6.12%) | $26.24 | $24.26 | 11.01 M | $10.09 B |
| 04/10/2025 | $25.82 | $24.50 (-5.11%) | $25.90 | $23.70 | 12.66 M | $9.43 B |
| 04/09/2025 | $24.02 | $26.67 (11.03%) | $27.68 | $23.68 | 13.09 M | $10.27 B |
| 04/08/2025 | $26.40 | $24.64 (-6.67%) | $26.89 | $24.15 | 8.95 M | $9.49 B |
| 04/07/2025 | $24.05 | $25.64 (6.61%) | $26.52 | $23.15 | 13.25 M | $9.87 B |
| 04/04/2025 | $25.20 | $25.11 (-0.36%) | $25.77 | $23.76 | 16.05 M | $9.67 B |
| 04/03/2025 | $26.66 | $25.73 (-3.49%) | $27.20 | $25.70 | 12.77 M | $9.91 B |
| 04/02/2025 | $26.79 | $27.72 (3.47%) | $28.78 | $26.26 | 11.87 M | $10.67 B |
| 04/01/2025 | $28.70 | $27.16 (-5.37%) | $28.85 | $27.07 | 11.64 M | $10.46 B |
| 03/31/2025 | $28.89 | $28.35 (-1.87%) | $28.95 | $26.80 | 20.46 M | $10.91 B |
| 03/28/2025 | $32.04 | $31.12 (-2.87%) | $32.50 | $31.02 | 5.70 M | $11.98 B |
| 03/27/2025 | $31.54 | $32.12 (1.84%) | $32.57 | $31.25 | 6.20 M | $12.37 B |
| 03/26/2025 | $33.85 | $31.48 (-7%) | $34.08 | $31.29 | 7.97 M | $12.12 B |
| 03/25/2025 | $34.31 | $33.85 (-1.34%) | $34.86 | $33.51 | 6.94 M | $13.03 B |
| 03/24/2025 | $32.80 | $34.17 (4.18%) | $34.87 | $32.80 | 10.50 M | $13.16 B |
| 03/21/2025 | $32.05 | $32.66 (1.9%) | $32.80 | $31.52 | 9.33 M | $12.57 B |
| 03/20/2025 | $33.12 | $32.45 (-2.02%) | $33.82 | $32.44 | 5.63 M | $12.49 B |
| 03/19/2025 | $33.78 | $33.32 (-1.36%) | $33.85 | $33.12 | 6.33 M | $12.83 B |
| 03/18/2025 | $34.55 | $33.81 (-2.14%) | $35.00 | $33.54 | 7.07 M | $13.02 B |
| 03/17/2025 | $34.79 | $34.71 (-0.23%) | $35.20 | $33.90 | 5.63 M | $13.36 B |
| 03/14/2025 | $34.84 | $34.62 (-0.63%) | $35.84 | $34.20 | 7.70 M | $13.33 B |
| 03/13/2025 | $35.15 | $34.30 (-2.42%) | $38.12 | $34.20 | 9.43 M | $13.21 B |
| 03/12/2025 | $34.42 | $35.01 (1.71%) | $35.29 | $33.79 | 6.61 M | $13.48 B |
| 03/11/2025 | $36.00 | $33.76 (-6.22%) | $36.02 | $32.62 | 12.41 M | $13.00 B |
| 03/10/2025 | $35.20 | $35.96 (2.16%) | $37.55 | $35.15 | 12.54 M | $13.84 B |
| 03/07/2025 | $34.47 | $35.61 (3.31%) | $37.91 | $33.93 | 17.34 M | $13.71 B |
| 03/06/2025 | $34.09 | $34.30 (0.62%) | $35.25 | $33.21 | 11.33 M | $13.21 B |
| 03/05/2025 | $32.50 | $35.21 (8.34%) | $35.39 | $30.91 | 21.84 M | $13.56 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.
