5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
-30.12%
3 MONTH PERFORMANCE
+14.83%
6 MONTH PERFORMANCE
+35.92%
YEAR-TO-DATE PERFORMANCE
+89.01%
1 YEAR PERFORMANCE
+109.47%
Moderna Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $54.79 | $57.05 (4.12%) | $57.93 | $54.79 | 2.14 M | |
| 08/06/2026 | $57.54 | $53.86 (-6.4%) | $59.00 | $53.71 | 5.64 M | $21.33 B |
| 08/05/2026 | $58.00 | $56.26 (-3%) | $59.45 | $55.58 | 5.16 M | $22.28 B |
| 08/04/2026 | $56.84 | $56.99 (0.26%) | $58.34 | $55.88 | 4.00 M | $22.57 B |
| 08/03/2026 | $54.93 | $55.14 (0.38%) | $58.00 | $52.66 | 5.18 M | $21.84 B |
| 07/31/2026 | $57.85 | $54.82 (-5.24%) | $59.49 | $54.71 | 7.76 M | $21.71 B |
| 07/30/2026 | $55.97 | $57.92 (3.48%) | $58.08 | $54.52 | 4.46 M | $22.94 B |
| 07/29/2026 | $55.04 | $54.49 (-1%) | $56.25 | $54.16 | 4.35 M | $21.58 B |
| 07/28/2026 | $54.83 | $55.81 (1.79%) | $55.85 | $53.35 | 5.56 M | $22.10 B |
| 07/27/2026 | $54.75 | $55.63 (1.61%) | $57.07 | $54.39 | 5.04 M | $22.03 B |
| 07/24/2026 | $57.26 | $54.07 (-5.57%) | $57.46 | $53.85 | 4.43 M | $21.36 B |
| 07/23/2026 | $57.20 | $57.02 (-0.31%) | $58.43 | $56.28 | 4.70 M | $22.52 B |
| 07/22/2026 | $59.52 | $58.07 (-2.44%) | $59.86 | $57.74 | 3.78 M | $22.94 B |
| 07/21/2026 | $59.51 | $59.66 (0.25%) | $60.83 | $58.61 | 4.36 M | $23.57 B |
| 07/20/2026 | $61.46 | $59.49 (-3.21%) | $62.43 | $59.30 | 4.97 M | $23.50 B |
| 07/17/2026 | $61.68 | $61.82 (0.23%) | $63.28 | $61.06 | 4.55 M | $24.42 B |
| 07/16/2026 | $67.07 | $63.15 (-5.84%) | $67.42 | $62.80 | 5.59 M | $24.94 B |
| 07/15/2026 | $67.79 | $68.28 (0.72%) | $68.49 | $65.95 | 3.43 M | $26.97 B |
| 07/14/2026 | $66.67 | $67.44 (1.15%) | $67.89 | $65.80 | 5.81 M | $26.64 B |
| 07/13/2026 | $66.33 | $67.01 (1.03%) | $69.55 | $65.54 | 8.52 M | $26.47 B |
| 07/10/2026 | $76.72 | $68.27 (-11.01%) | $76.72 | $67.31 | 9.18 M | $26.97 B |
| 07/09/2026 | $73.80 | $76.56 (3.74%) | $76.84 | $73.14 | 4.42 M | $30.24 B |
| 07/08/2026 | $77.34 | $73.80 (-4.58%) | $78.30 | $73.34 | 6.58 M | $29.15 B |
| 07/07/2026 | $82.10 | $79.77 (-2.84%) | $82.90 | $77.41 | 8.69 M | $31.51 B |
| 07/06/2026 | $78.55 | $81.80 (4.14%) | $85.60 | $77.50 | 17.30 M | $32.31 B |
| 07/02/2026 | $73.71 | $79.76 (8.21%) | $81.40 | $73.68 | 14.11 M | $31.51 B |
| 07/01/2026 | $70.04 | $72.50 (3.51%) | $73.91 | $68.87 | 9.28 M | $28.64 B |
| 06/30/2026 | $69.83 | $70.03 (0.29%) | $73.28 | $69.22 | 11.81 M | $27.66 B |
| 06/29/2026 | $67.94 | $69.70 (2.59%) | $69.90 | $66.30 | 8.08 M | $27.53 B |
| 06/26/2026 | $59.47 | $67.27 (13.12%) | $69.29 | $59.23 | 14.46 M | $26.57 B |
| 06/25/2026 | $60.33 | $59.75 (-0.96%) | $61.86 | $57.91 | 6.80 M | $23.60 B |
| 06/24/2026 | $61.17 | $60.42 (-1.23%) | $62.75 | $59.85 | 11.70 M | $23.87 B |
| 06/23/2026 | $59.05 | $61.00 (3.3%) | $63.98 | $58.34 | 6.81 M | $24.10 B |
| 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 |
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.
