5 DAY PERFORMANCE
-12.85%
1 MONTH PERFORMANCE
+18.90%
3 MONTH PERFORMANCE
+8.70%
6 MONTH PERFORMANCE
+72.62%
YEAR-TO-DATE PERFORMANCE
+89.01%
1 YEAR PERFORMANCE
+117.14%
Moderna Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $64.07 | $59.35 (-7.37%) | $65.51 | $57.50 | 8.36 M | $23.44 B |
| 06/18/2026 | $63.96 | $63.96 (0%) | $67.74 | $60.73 | 24.08 M | $25.26 B |
| 06/17/2026 | $56.21 | $61.80 (9.94%) | $62.30 | $54.51 | 12.45 M | $24.41 B |
| 06/16/2026 | $52.24 | $55.40 (6.05%) | $57.79 | $51.66 | 13.05 M | $21.88 B |
| 06/15/2026 | $51.37 | $52.13 (1.48%) | $52.23 | $49.84 | 6.34 M | $20.59 B |
| 06/12/2026 | $49.98 | $49.91 (-0.14%) | $51.75 | $49.62 | 5.08 M | $19.71 B |
| 06/11/2026 | $46.43 | $49.64 (6.91%) | $49.94 | $46.30 | 6.20 M | $19.61 B |
| 06/10/2026 | $47.22 | $45.99 (-2.6%) | $48.52 | $45.67 | 4.22 M | $18.17 B |
| 06/09/2026 | $48.42 | $47.73 (-1.43%) | $48.42 | $45.40 | 5.08 M | $18.85 B |
| 06/08/2026 | $48.22 | $47.60 (-1.29%) | $48.99 | $46.80 | 3.99 M | $18.80 B |
| 06/05/2026 | $50.77 | $47.44 (-6.56%) | $51.53 | $46.38 | 6.08 M | $18.74 B |
| 06/04/2026 | $49.40 | $51.59 (4.43%) | $51.90 | $48.94 | 6.71 M | $20.38 B |
| 06/03/2026 | $45.30 | $49.06 (8.3%) | $49.55 | $45.30 | 6.93 M | $19.38 B |
| 06/02/2026 | $45.35 | $45.64 (0.64%) | $46.17 | $43.90 | 5.69 M | $18.03 B |
| 06/01/2026 | $47.07 | $46.06 (-2.15%) | $47.07 | $44.20 | 6.18 M | $18.19 B |
| 05/29/2026 | $47.27 | $47.19 (-0.17%) | $49.26 | $46.82 | 6.32 M | $18.64 B |
| 05/28/2026 | $47.25 | $47.57 (0.68%) | $47.58 | $45.89 | 4.73 M | $18.79 B |
| 05/27/2026 | $47.02 | $47.61 (1.25%) | $49.08 | $46.87 | 3.60 M | $18.81 B |
| 05/26/2026 | $47.21 | $47.03 (-0.38%) | $48.67 | $46.17 | 4.00 M | $18.58 B |
| 05/22/2026 | $47.54 | $46.88 (-1.39%) | $48.35 | $46.77 | 4.22 M | $18.52 B |
| 05/21/2026 | $47.63 | $47.26 (-0.78%) | $47.93 | $46.48 | 4.79 M | $18.67 B |
| 05/20/2026 | $46.04 | $48.12 (4.52%) | $48.77 | $45.95 | 4.78 M | $19.01 B |
| 05/19/2026 | $47.61 | $45.72 (-3.97%) | $47.64 | $45.63 | 5.46 M | $18.06 B |
| 05/18/2026 | $49.98 | $48.11 (-3.74%) | $50.50 | $47.64 | 5.03 M | $19.00 B |
| 05/15/2026 | $48.43 | $49.04 (1.26%) | $49.88 | $47.91 | 7.23 M | $19.37 B |
| 05/14/2026 | $49.50 | $50.03 (1.07%) | $50.80 | $48.71 | 7.67 M | $19.76 B |
| 05/13/2026 | $52.85 | $50.42 (-4.6%) | $53.06 | $49.99 | 7.51 M | $19.92 B |
| 05/12/2026 | $52.24 | $53.27 (1.97%) | $54.62 | $51.25 | 11.25 M | $21.04 B |
| 05/11/2026 | $58.08 | $52.88 (-8.95%) | $59.48 | $51.39 | 25.40 M | $20.89 B |
| 05/08/2026 | $49.00 | $54.35 (10.92%) | $57.78 | $48.98 | 20.93 M | $21.47 B |
| 05/07/2026 | $51.69 | $48.54 (-6.09%) | $52.00 | $47.78 | 8.50 M | $19.17 B |
| 05/06/2026 | $47.11 | $48.79 (3.57%) | $49.05 | $46.73 | 4.39 M | $19.27 B |
| 05/05/2026 | $47.68 | $46.71 (-2.03%) | $47.73 | $45.78 | 4.83 M | $18.45 B |
| 05/04/2026 | $45.32 | $47.30 (4.37%) | $47.97 | $45.29 | 7.59 M | $18.68 B |
| 05/01/2026 | $46.64 | $45.37 (-2.72%) | $48.40 | $43.68 | 10.23 M | $17.92 B |
| 04/30/2026 | $46.20 | $45.94 (-0.56%) | $47.94 | $45.75 | 6.07 M | $18.15 B |
| 04/29/2026 | $46.75 | $45.72 (-2.2%) | $47.19 | $44.62 | 5.48 M | $18.06 B |
| 04/28/2026 | $48.79 | $47.14 (-3.38%) | $48.93 | $46.75 | 3.64 M | $18.62 B |
| 04/27/2026 | $50.63 | $48.70 (-3.81%) | $51.36 | $48.25 | 6.09 M | $19.24 B |
| 04/24/2026 | $53.38 | $50.73 (-4.96%) | $53.49 | $50.57 | 4.55 M | $20.04 B |
| 04/23/2026 | $55.62 | $52.85 (-4.98%) | $56.10 | $52.61 | 4.06 M | $20.88 B |
| 04/22/2026 | $55.40 | $55.60 (0.36%) | $55.93 | $54.35 | 3.51 M | $21.96 B |
| 04/21/2026 | $53.96 | $54.23 (0.5%) | $56.20 | $51.68 | 6.20 M | $21.42 B |
| 04/20/2026 | $53.69 | $54.59 (1.68%) | $55.73 | $53.02 | 5.61 M | $21.56 B |
| 04/17/2026 | $55.70 | $53.72 (-3.55%) | $56.06 | $52.95 | 13.59 M | $21.22 B |
| 04/16/2026 | $54.13 | $54.68 (1.02%) | $54.95 | $52.76 | 5.09 M | $21.60 B |
| 04/15/2026 | $53.76 | $54.26 (0.93%) | $55.20 | $53.26 | 4.81 M | $21.43 B |
| 04/14/2026 | $50.59 | $52.84 (4.45%) | $53.00 | $50.05 | 5.42 M | $20.87 B |
| 04/13/2026 | $51.01 | $50.68 (-0.65%) | $53.00 | $50.47 | 6.65 M | $20.02 B |
| 04/10/2026 | $51.67 | $50.96 (-1.37%) | $52.89 | $50.02 | 6.28 M | $20.13 B |
| 04/09/2026 | $51.63 | $51.28 (-0.68%) | $52.00 | $50.58 | 4.44 M | $20.26 B |
| 04/08/2026 | $51.99 | $52.10 (0.21%) | $52.39 | $50.54 | 4.86 M | $20.58 B |
| 04/07/2026 | $48.70 | $50.11 (2.9%) | $50.29 | $47.40 | 4.30 M | $19.79 B |
| 04/06/2026 | $49.07 | $48.77 (-0.61%) | $49.80 | $48.20 | 3.49 M | $19.26 B |
| 04/02/2026 | $48.15 | $49.20 (2.18%) | $50.51 | $48.11 | 4.63 M | $19.43 B |
| 04/01/2026 | $51.64 | $50.03 (-3.12%) | $52.78 | $49.58 | 7.55 M | $19.76 B |
| 03/31/2026 | $49.02 | $50.80 (3.63%) | $51.62 | $47.96 | 8.18 M | $20.07 B |
| 03/30/2026 | $49.68 | $48.23 (-2.92%) | $49.85 | $47.14 | 5.23 M | $19.05 B |
| 03/27/2026 | $53.29 | $49.56 (-7%) | $53.56 | $49.48 | 7.10 M | $19.58 B |
| 03/26/2026 | $52.76 | $53.57 (1.54%) | $54.68 | $52.30 | 3.86 M | $21.16 B |
| 03/25/2026 | $52.57 | $53.54 (1.85%) | $54.24 | $52.53 | 4.47 M | $21.15 B |
| 03/24/2026 | $50.44 | $51.34 (1.78%) | $52.68 | $50.34 | 4.81 M | $20.28 B |
| 03/23/2026 | $51.23 | $51.28 (0.1%) | $52.55 | $50.19 | 5.98 M | $20.26 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.
