5 DAY PERFORMANCE
-74.86%
1 MONTH PERFORMANCE
-72.57%
3 MONTH PERFORMANCE
-0.92%
6 MONTH PERFORMANCE
+19.33%
YEAR-TO-DATE PERFORMANCE
+89.01%
1 YEAR PERFORMANCE
+136.59%
Moderna Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $235.00 | $258.38 (9.95%) | $258.72 | $230.21 | 14.81 M | $102.32 B |
| 11/03/2026 | $222.02 | $228.44 (2.89%) | $235.50 | $220.23 | 9.52 M | $90.46 B |
| 11/02/2026 | $224.16 | $220.83 (-1.49%) | $230.52 | $217.62 | 8.44 M | $87.45 B |
| 10/30/2026 | $220.53 | $221.72 (0.54%) | $227.81 | $217.22 | 9.01 M | $87.80 B |
| 10/29/2026 | $216.43 | $222.76 (2.92%) | $225.00 | $215.35 | 10.83 M | $88.21 B |
| 10/28/2026 | $204.00 | $214.17 (4.99%) | $218.16 | $202.62 | 12.04 M | $84.81 B |
| 10/27/2026 | $192.23 | $207.97 (8.19%) | $208.87 | $179.53 | 17.64 M | $82.36 B |
| 10/26/2026 | $186.90 | $198.85 (6.39%) | $203.82 | $181.65 | 17.11 M | $78.74 B |
| 10/23/2026 | $196.69 | $200.10 (1.73%) | $206.97 | $183.00 | 21.57 M | $79.24 B |
| 10/22/2026 | $240.13 | $202.63 (-15.62%) | $241.26 | $180.80 | 49.95 M | $80.24 B |
| 10/21/2026 | $242.20 | $245.81 (1.49%) | $254.48 | $239.55 | 16.01 M | $97.34 B |
| 10/20/2026 | $226.03 | $242.08 (7.1%) | $243.98 | $216.65 | 16.86 M | $95.86 B |
| 10/19/2026 | $217.27 | $226.89 (4.43%) | $236.77 | $216.00 | 18.79 M | $89.85 B |
| 10/16/2026 | $235.00 | $218.01 (-7.23%) | $237.96 | $208.92 | 21.40 M | $86.33 B |
| 10/15/2026 | $225.48 | $236.50 (4.89%) | $242.29 | $217.02 | 17.31 M | $93.65 B |
| 10/14/2026 | $217.49 | $226.30 (4.05%) | $227.09 | $211.24 | 16.63 M | $89.61 B |
| 10/13/2026 | $207.63 | $216.25 (4.15%) | $218.48 | $204.70 | 13.39 M | $85.64 B |
| 10/12/2026 | $224.50 | $213.74 (-4.79%) | $227.46 | $210.91 | 12.87 M | $84.64 B |
| 10/09/2026 | $199.00 | $225.00 (13.07%) | $225.00 | $197.17 | 28.95 M | $89.10 B |
| 10/08/2026 | $196.42 | $197.00 (0.3%) | $199.92 | $192.71 | 37.40 M | $78.01 B |
| 10/07/2026 | $183.65 | $196.48 (6.99%) | $197.69 | $182.50 | 14.64 M | $77.81 B |
| 10/06/2026 | $202.09 | $187.46 (-7.24%) | $212.22 | $186.64 | 18.79 M | $74.23 B |
| 10/05/2026 | $191.41 | $203.21 (6.16%) | $205.77 | $185.90 | 19.31 M | $80.47 B |
| 10/02/2026 | $190.26 | $190.01 (-0.13%) | $193.72 | $183.28 | 10.29 M | $75.24 B |
| 10/01/2026 | $186.61 | $188.94 (1.25%) | $201.00 | $186.01 | 15.44 M | $74.82 B |
| 09/30/2026 | $186.55 | $192.57 (3.23%) | $196.83 | $184.58 | 20.65 M | $76.26 B |
| 09/29/2026 | $197.78 | $203.46 (2.87%) | $208.90 | $190.00 | 13.28 M | $80.57 B |
| 09/28/2026 | $195.16 | $197.28 (1.09%) | $199.83 | $189.10 | 13.36 M | $78.12 B |
| 09/25/2026 | $195.35 | $198.88 (1.81%) | $202.67 | $192.51 | 13.95 M | $78.76 B |
| 09/24/2026 | $180.60 | $194.82 (7.87%) | $195.71 | $180.39 | 16.61 M | $77.15 B |
| 09/23/2026 | $183.41 | $182.11 (-0.71%) | $192.31 | $181.30 | 17.73 M | $72.12 B |
| 09/22/2026 | $168.50 | $182.56 (8.34%) | $187.20 | $168.30 | 24.03 M | $72.29 B |
| 09/21/2026 | $161.05 | $172.94 (7.38%) | $176.86 | $159.06 | 21.02 M | $68.48 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 |
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.
