5 DAY PERFORMANCE
+4.70%
1 MONTH PERFORMANCE
+27.50%
3 MONTH PERFORMANCE
+23.32%
6 MONTH PERFORMANCE
-22.79%
YEAR-TO-DATE PERFORMANCE
-21.28%
1 YEAR PERFORMANCE
-73.01%
Moderna, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $30.98 | $32.73 (5.65%) | $32.84 | $30.98 | 8.25 M | $12.63 B |
| 07/21/2025 | $31.53 | $30.97 (-1.78%) | $32.07 | $30.88 | 5.77 M | $11.95 B |
| 07/18/2025 | $32.45 | $31.26 (-3.67%) | $32.58 | $30.97 | 7.82 M | $12.07 B |
| 07/17/2025 | $32.19 | $32.20 (0.03%) | $32.72 | $31.97 | 6.02 M | $12.43 B |
| 07/16/2025 | $31.70 | $32.06 (1.14%) | $32.17 | $31.43 | 5.98 M | $12.38 B |
| 07/15/2025 | $33.20 | $31.58 (-4.88%) | $33.31 | $31.42 | 8.52 M | $12.19 B |
| 07/14/2025 | $33.38 | $32.87 (-1.53%) | $33.50 | $32.44 | 7.26 M | $12.69 B |
| 07/11/2025 | $34.03 | $33.64 (-1.15%) | $34.07 | $33.22 | 6.92 M | $12.99 B |
| 07/10/2025 | $33.47 | $34.28 (2.42%) | $34.39 | $32.98 | 11.69 M | $13.23 B |
| 07/09/2025 | $32.83 | $32.79 (-0.12%) | $33.39 | $32.09 | 9.82 M | $12.66 B |
| 07/08/2025 | $30.08 | $32.54 (8.18%) | $33.65 | $30.04 | 19.30 M | $12.56 B |
| 07/07/2025 | $30.35 | $29.90 (-1.48%) | $30.85 | $29.72 | 8.22 M | $11.54 B |
| 07/03/2025 | $30.54 | $30.49 (-0.16%) | $30.94 | $30.20 | 6.97 M | $11.77 B |
| 07/02/2025 | $28.83 | $30.28 (5.03%) | $30.65 | $28.62 | 14.71 M | $11.69 B |
| 07/01/2025 | $27.31 | $28.69 (5.05%) | $29.85 | $26.81 | 14.55 M | $11.07 B |
| 06/30/2025 | $28.07 | $27.59 (-1.71%) | $28.74 | $27.40 | 10.18 M | $10.65 B |
| 06/27/2025 | $27.68 | $27.16 (-1.88%) | $27.99 | $26.88 | 11.55 M | $10.48 B |
| 06/26/2025 | $27.05 | $27.54 (1.81%) | $28.24 | $26.80 | 9.29 M | $10.63 B |
| 06/25/2025 | $26.85 | $26.86 (0.04%) | $26.96 | $26.14 | 6.15 M | $10.37 B |
| 06/24/2025 | $26.03 | $26.80 (2.96%) | $27.13 | $26.03 | 8.02 M | $10.34 B |
| 06/23/2025 | $25.57 | $25.67 (0.39%) | $25.97 | $25.16 | 6.52 M | $9.91 B |
| 06/20/2025 | $25.71 | $25.90 (0.74%) | $26.02 | $25.42 | 13.77 M | $10.00 B |
| 06/18/2025 | $25.49 | $25.40 (-0.35%) | $25.85 | $25.06 | 7.53 M | $9.80 B |
| 06/17/2025 | $25.80 | $25.55 (-0.97%) | $26.34 | $25.44 | 8.33 M | $9.86 B |
| 06/16/2025 | $26.62 | $26.00 (-2.33%) | $26.76 | $25.47 | 10.67 M | $10.04 B |
| 06/13/2025 | $26.57 | $26.67 (0.38%) | $27.35 | $26.31 | 7.18 M | $10.29 B |
| 06/12/2025 | $27.29 | $27.35 (0.22%) | $27.93 | $26.81 | 8.33 M | $10.56 B |
| 06/11/2025 | $28.00 | $27.75 (-0.89%) | $28.72 | $27.62 | 9.23 M | $10.71 B |
| 06/10/2025 | $27.86 | $27.68 (-0.65%) | $28.23 | $27.32 | 7.89 M | $10.68 B |
| 06/09/2025 | $27.77 | $28.14 (1.33%) | $29.19 | $27.65 | 9.39 M | $10.86 B |
| 06/06/2025 | $26.21 | $27.46 (4.77%) | $27.55 | $26.12 | 8.53 M | $10.60 B |
| 06/05/2025 | $27.14 | $26.12 (-3.76%) | $27.16 | $25.82 | 9.87 M | $10.08 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 | $10.51 B |
| 04/24/2025 | $26.66 | $27.39 (2.74%) | $27.41 | $26.33 | 4.79 M | $10.57 B |
| 04/23/2025 | $26.50 | $26.54 (0.15%) | $27.88 | $26.45 | 8.00 M | $10.24 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.
