5 DAY PERFORMANCE
-61.72%
1 MONTH PERFORMANCE
-61.59%
3 MONTH PERFORMANCE
-12.85%
6 MONTH PERFORMANCE
+8.49%
YEAR-TO-DATE PERFORMANCE
+89.01%
1 YEAR PERFORMANCE
+120.84%
Moderna Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $161.05 | $173.63 (7.81%) | $176.86 | $159.06 | 17.39 M | $66.81 B |
| 09/18/2026 | $158.35 | $154.04 (-2.72%) | $159.79 | $150.26 | 20.24 M | $61.00 B |
| 09/17/2026 | $152.50 | $158.07 (3.65%) | $161.96 | $149.50 | 19.18 M | $62.60 B |
| 09/16/2026 | $145.26 | $145.62 (0.25%) | $148.93 | $142.30 | 8.83 M | $57.67 B |
| 09/15/2026 | $146.00 | $143.77 (-1.53%) | $148.70 | $141.16 | 8.41 M | $56.93 B |
| 09/14/2026 | $144.93 | $146.69 (1.21%) | $147.34 | $139.02 | 10.96 M | $58.09 B |
| 09/11/2026 | $137.91 | $143.97 (4.39%) | $149.73 | $135.01 | 15.41 M | $57.01 B |
| 09/10/2026 | $134.86 | $136.62 (1.31%) | $137.13 | $130.38 | 7.87 M | $54.10 B |
| 09/09/2026 | $140.29 | $135.61 (-3.34%) | $143.94 | $135.52 | 8.65 M | $53.70 B |
| 09/08/2026 | $145.98 | $140.33 (-3.87%) | $147.50 | $139.70 | 10.31 M | $55.57 B |
| 09/04/2026 | $153.62 | $145.55 (-5.25%) | $154.69 | $141.52 | 14.97 M | $57.64 B |
| 09/03/2026 | $145.95 | $148.87 (2%) | $150.20 | $142.78 | 13.29 M | $58.95 B |
| 09/02/2026 | $151.40 | $150.81 (-0.39%) | $156.42 | $146.54 | 16.56 M | $59.72 B |
| 09/01/2026 | $140.25 | $154.27 (10%) | $154.70 | $138.09 | 25.83 M | $61.09 B |
| 08/31/2026 | $134.10 | $140.34 (4.65%) | $144.20 | $133.85 | 18.57 M | $55.57 B |
| 08/28/2026 | $137.19 | $137.99 (0.58%) | $138.80 | $133.33 | 25.82 M | $54.64 B |
| 08/27/2026 | $144.18 | $142.77 (-0.98%) | $148.59 | $138.54 | 24.99 M | $56.54 B |
| 08/26/2026 | $154.20 | $149.66 (-2.94%) | $156.13 | $145.10 | 22.01 M | $59.27 B |
| 08/25/2026 | $143.50 | $158.83 (10.68%) | $161.37 | $141.21 | 49.23 M | $62.90 B |
| 08/24/2026 | $142.70 | $138.89 (-2.67%) | $145.50 | $130.00 | 31.59 M | $55.00 B |
| 08/21/2026 | $133.11 | $145.13 (9.03%) | $159.47 | $132.42 | 87.32 M | $57.47 B |
| 08/20/2026 | $150.14 | $133.32 (-11.2%) | $155.00 | $128.61 | 99.50 M | $52.79 B |
| 08/19/2026 | $116.02 | $174.38 (50.3%) | $176.66 | $114.46 | 199.25 M | $69.05 B |
| 08/18/2026 | $63.04 | $62.96 (-0.13%) | $64.46 | $62.13 | 4.31 M | $24.93 B |
| 08/17/2026 | $64.78 | $64.46 (-0.49%) | $65.53 | $62.91 | 3.98 M | $25.53 B |
| 08/14/2026 | $62.89 | $63.32 (0.68%) | $63.78 | $60.82 | 4.70 M | $25.07 B |
| 08/13/2026 | $63.80 | $63.65 (-0.24%) | $65.33 | $62.33 | 8.16 M | $25.21 B |
| 08/12/2026 | $60.58 | $63.67 (5.1%) | $64.26 | $59.29 | 6.58 M | $25.21 B |
| 08/11/2026 | $60.21 | $60.57 (0.6%) | $61.40 | $58.60 | 6.56 M | $23.99 B |
| 08/10/2026 | $59.75 | $59.81 (0.1%) | $60.77 | $58.41 | 6.22 M | $23.68 B |
| 08/07/2026 | $54.79 | $59.17 (7.99%) | $59.42 | $54.62 | 6.82 M | $23.43 B |
| 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 |
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.
