5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
+5.98%
3 MONTH PERFORMANCE
+3.67%
6 MONTH PERFORMANCE
-7.70%
YEAR-TO-DATE PERFORMANCE
-39.46%
1 YEAR PERFORMANCE
-39.54%
Moderna, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $24.04 | $25.18 (4.74%) | $25.20 | $23.93 | 7.76 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 |
| 10/29/2025 | $25.44 | $24.70 (-2.91%) | $25.55 | $24.41 | 8.75 M | $9.58 B |
| 10/28/2025 | $26.67 | $25.35 (-4.95%) | $26.90 | $25.20 | 8.83 M | $9.84 B |
| 10/27/2025 | $27.01 | $26.66 (-1.3%) | $27.37 | $26.55 | 6.71 M | $10.34 B |
| 10/24/2025 | $26.52 | $26.74 (0.83%) | $26.91 | $26.11 | 6.49 M | $10.38 B |
| 10/23/2025 | $25.82 | $26.25 (1.67%) | $26.67 | $25.57 | 8.72 M | $10.19 B |
| 10/22/2025 | $27.21 | $26.85 (-1.32%) | $27.35 | $26.27 | 7.87 M | $10.42 B |
| 10/21/2025 | $27.25 | $27.49 (0.88%) | $27.59 | $26.65 | 6.16 M | $10.67 B |
| 10/20/2025 | $26.41 | $27.24 (3.14%) | $28.12 | $26.39 | 11.50 M | $10.57 B |
| 10/17/2025 | $26.42 | $26.01 (-1.55%) | $26.94 | $25.69 | 10.12 M | $10.09 B |
| 10/16/2025 | $27.85 | $27.14 (-2.55%) | $28.48 | $27.11 | 7.88 M | $10.53 B |
| 10/15/2025 | $26.59 | $27.72 (4.25%) | $27.96 | $26.38 | 8.53 M | $10.76 B |
| 10/14/2025 | $26.32 | $26.25 (-0.27%) | $26.69 | $26.01 | 7.04 M | $10.19 B |
| 10/13/2025 | $27.24 | $26.74 (-1.84%) | $28.06 | $26.60 | 9.19 M | $10.38 B |
| 10/10/2025 | $27.78 | $26.83 (-3.42%) | $27.98 | $26.24 | 10.10 M | $10.41 B |
| 10/09/2025 | $28.10 | $27.53 (-2.03%) | $28.30 | $27.40 | 6.86 M | $10.68 B |
| 10/08/2025 | $27.37 | $27.92 (2.01%) | $29.45 | $27.31 | 12.32 M | $10.83 B |
| 10/07/2025 | $27.62 | $27.34 (-1.01%) | $27.76 | $26.91 | 6.08 M | $10.61 B |
| 10/06/2025 | $28.49 | $27.54 (-3.33%) | $28.67 | $27.48 | 8.36 M | $10.69 B |
| 10/03/2025 | $28.66 | $28.49 (-0.59%) | $28.99 | $27.92 | 8.15 M | $11.05 B |
| 10/02/2025 | $28.02 | $28.37 (1.25%) | $28.41 | $26.99 | 10.08 M | $11.01 B |
| 10/01/2025 | $26.12 | $27.60 (5.67%) | $28.35 | $26.12 | 17.59 M | $10.71 B |
| 09/30/2025 | $25.10 | $25.83 (2.91%) | $26.01 | $24.56 | 9.62 M | $10.02 B |
| 09/29/2025 | $24.82 | $25.33 (2.05%) | $25.50 | $24.44 | 8.01 M | $9.83 B |
| 09/26/2025 | $24.51 | $24.49 (-0.08%) | $24.78 | $23.91 | 10.24 M | $9.50 B |
| 09/25/2025 | $25.68 | $24.61 (-4.17%) | $25.68 | $24.44 | 10.63 M | $9.55 B |
| 09/24/2025 | $25.82 | $25.88 (0.23%) | $26.23 | $25.52 | 7.53 M | $10.04 B |
| 09/23/2025 | $26.72 | $25.79 (-3.48%) | $26.97 | $25.66 | 8.94 M | $10.01 B |
| 09/22/2025 | $25.11 | $26.56 (5.77%) | $27.10 | $24.88 | 16.03 M | $10.31 B |
| 09/19/2025 | $25.45 | $25.24 (-0.83%) | $25.49 | $24.60 | 18.33 M | $9.79 B |
| 09/18/2025 | $25.57 | $25.45 (-0.47%) | $26.01 | $25.20 | 10.34 M | $9.87 B |
| 09/17/2025 | $24.85 | $25.00 (0.6%) | $25.78 | $23.91 | 13.34 M | $9.70 B |
| 09/16/2025 | $23.94 | $24.84 (3.76%) | $25.63 | $23.91 | 15.65 M | $9.64 B |
| 09/15/2025 | $23.71 | $23.88 (0.72%) | $23.95 | $23.35 | 11.98 M | $9.27 B |
| 09/12/2025 | $25.23 | $23.51 (-6.82%) | $25.42 | $23.18 | 31.29 M | $9.12 B |
| 09/11/2025 | $24.58 | $25.39 (3.3%) | $25.90 | $24.50 | 11.77 M | $9.85 B |
| 09/10/2025 | $24.58 | $24.31 (-1.1%) | $25.35 | $24.21 | 8.23 M | $9.43 B |
| 09/09/2025 | $24.91 | $24.47 (-1.77%) | $25.47 | $24.32 | 9.78 M | $9.49 B |
| 09/08/2025 | $24.93 | $24.83 (-0.4%) | $24.93 | $23.78 | 13.10 M | $9.63 B |
| 09/05/2025 | $24.66 | $25.14 (1.95%) | $25.48 | $24.61 | 13.04 M | $9.75 B |
| 09/04/2025 | $23.81 | $24.28 (1.97%) | $24.34 | $23.33 | 9.16 M | $9.42 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.
