5 DAY PERFORMANCE
+19.55%
1 MONTH PERFORMANCE
+33.36%
3 MONTH PERFORMANCE
+1.77%
6 MONTH PERFORMANCE
-37.65%
YEAR-TO-DATE PERFORMANCE
+2.38%
1 YEAR PERFORMANCE
-60.03%
Moderna, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.42 | $35.01 (1.71%) | $35.29 | $33.79 | 6.56 M | $13.48 B |
| 03/11/2025 | $36.00 | $33.76 (-6.22%) | $36.02 | $32.62 | 12.41 M | $13.00 B |
| 03/10/2025 | $35.20 | $35.96 (2.16%) | $37.55 | $35.15 | 12.54 M | $13.84 B |
| 03/07/2025 | $34.47 | $35.61 (3.31%) | $37.91 | $33.93 | 17.34 M | $13.71 B |
| 03/06/2025 | $34.09 | $34.30 (0.62%) | $35.25 | $33.21 | 11.33 M | $13.21 B |
| 03/05/2025 | $32.50 | $35.21 (8.34%) | $35.39 | $30.91 | 21.84 M | $13.56 B |
| 03/04/2025 | $29.77 | $30.37 (2.02%) | $31.14 | $29.35 | 8.06 M | $11.69 B |
| 03/03/2025 | $31.18 | $30.27 (-2.92%) | $32.00 | $30.16 | 6.74 M | $11.65 B |
| 02/28/2025 | $30.78 | $30.96 (0.58%) | $31.31 | $30.20 | 8.75 M | $11.92 B |
| 02/27/2025 | $32.57 | $31.09 (-4.54%) | $33.00 | $31.00 | 9.87 M | $11.97 B |
| 02/26/2025 | $33.26 | $33.58 (0.96%) | $34.17 | $32.71 | 6.70 M | $12.93 B |
| 02/25/2025 | $33.98 | $33.28 (-2.06%) | $35.48 | $32.93 | 11.40 M | $12.81 B |
| 02/24/2025 | $33.88 | $33.90 (0.06%) | $34.56 | $33.28 | 8.89 M | $13.05 B |
| 02/21/2025 | $33.89 | $35.53 (4.84%) | $35.97 | $33.18 | 21.45 M | $13.68 B |
| 02/20/2025 | $36.23 | $33.73 (-6.9%) | $36.30 | $32.78 | 11.42 M | $12.99 B |
| 02/19/2025 | $35.11 | $35.90 (2.25%) | $36.75 | $35.05 | 10.04 M | $13.82 B |
| 02/18/2025 | $33.05 | $35.75 (8.17%) | $36.98 | $32.04 | 18.97 M | $13.76 B |
| 02/14/2025 | $30.53 | $32.99 (8.06%) | $33.91 | $29.25 | 25.33 M | $12.70 B |
| 02/13/2025 | $31.00 | $31.92 (2.97%) | $31.96 | $30.27 | 14.72 M | $12.29 B |
| 02/12/2025 | $30.97 | $30.54 (-1.39%) | $31.08 | $30.24 | 8.36 M | $11.76 B |
| 02/11/2025 | $31.52 | $30.93 (-1.87%) | $32.42 | $30.70 | 10.09 M | $11.91 B |
| 02/10/2025 | $33.00 | $31.87 (-3.42%) | $33.39 | $31.66 | 10.92 M | $12.27 B |
| 02/07/2025 | $33.51 | $32.60 (-2.72%) | $33.77 | $32.46 | 9.65 M | $12.55 B |
| 02/06/2025 | $35.20 | $33.61 (-4.52%) | $35.24 | $33.61 | 8.98 M | $12.94 B |
| 02/05/2025 | $34.32 | $34.98 (1.92%) | $35.57 | $33.90 | 9.39 M | $13.47 B |
| 02/04/2025 | $36.65 | $34.17 (-6.77%) | $37.92 | $33.84 | 22.90 M | $13.16 B |
| 02/03/2025 | $38.21 | $36.55 (-4.34%) | $38.65 | $35.93 | 13.51 M | $14.07 B |
| 01/31/2025 | $41.19 | $39.42 (-4.3%) | $41.46 | $39.31 | 6.54 M | $15.18 B |
| 01/30/2025 | $41.40 | $41.04 (-0.87%) | $42.54 | $39.88 | 12.26 M | $15.80 B |
| 01/29/2025 | $43.28 | $40.72 (-5.91%) | $44.74 | $40.67 | 14.60 M | $15.68 B |
| 01/28/2025 | $41.99 | $44.94 (7.03%) | $45.15 | $40.75 | 13.29 M | $17.30 B |
| 01/27/2025 | $40.87 | $41.65 (1.91%) | $44.08 | $40.71 | 12.16 M | $16.04 B |
| 01/24/2025 | $43.18 | $41.41 (-4.1%) | $45.40 | $40.78 | 17.25 M | $15.94 B |
| 01/23/2025 | $38.40 | $42.39 (10.39%) | $42.54 | $36.99 | 13.68 M | $16.32 B |
| 01/22/2025 | $36.35 | $38.50 (5.91%) | $41.09 | $36.00 | 16.69 M | $14.82 B |
| 01/21/2025 | $35.76 | $35.89 (0.36%) | $37.90 | $35.30 | 12.83 M | $13.82 B |
| 01/17/2025 | $33.84 | $34.06 (0.65%) | $34.79 | $33.60 | 8.13 M | $13.11 B |
| 01/16/2025 | $34.75 | $33.76 (-2.85%) | $34.95 | $33.34 | 7.34 M | $13.00 B |
| 01/15/2025 | $35.18 | $34.77 (-1.17%) | $35.54 | $34.46 | 7.46 M | $13.39 B |
| 01/14/2025 | $35.15 | $34.46 (-1.96%) | $35.68 | $33.18 | 14.43 M | $13.27 B |
| 01/13/2025 | $33.30 | $35.15 (5.56%) | $35.38 | $31.94 | 33.49 M | $13.53 B |
| 01/10/2025 | $42.77 | $42.25 (-1.22%) | $43.70 | $41.79 | 6.41 M | $16.27 B |
| 01/08/2025 | $47.60 | $43.17 (-9.31%) | $47.70 | $43.01 | 13.35 M | $16.62 B |
| 01/07/2025 | $43.90 | $47.53 (8.27%) | $48.92 | $42.86 | 22.59 M | $18.30 B |
| 01/06/2025 | $44.00 | $42.57 (-3.25%) | $44.52 | $41.63 | 8.58 M | $16.39 B |
| 01/03/2025 | $42.25 | $42.18 (-0.17%) | $42.62 | $41.08 | 5.56 M | $16.24 B |
| 01/02/2025 | $42.20 | $42.00 (-0.47%) | $43.30 | $41.41 | 5.31 M | $16.17 B |
| 12/31/2024 | $39.71 | $41.58 (4.71%) | $41.79 | $39.39 | 7.57 M | $16.01 B |
| 12/30/2024 | $39.74 | $39.38 (-0.91%) | $40.50 | $38.88 | 5.52 M | $15.16 B |
| 12/27/2024 | $40.35 | $40.13 (-0.55%) | $41.49 | $39.79 | 4.83 M | $15.45 B |
| 12/26/2024 | $39.56 | $40.43 (2.2%) | $40.55 | $39.24 | 4.24 M | $15.57 B |
| 12/24/2024 | $39.59 | $40.27 (1.72%) | $40.35 | $38.75 | 2.52 M | $15.50 B |
| 12/23/2024 | $39.19 | $39.59 (1.02%) | $40.34 | $38.52 | 5.11 M | $15.24 B |
| 12/20/2024 | $39.20 | $39.39 (0.48%) | $40.83 | $39.12 | 35.48 M | $15.17 B |
| 12/19/2024 | $38.56 | $39.56 (2.59%) | $39.87 | $37.44 | 7.50 M | $15.23 B |
| 12/18/2024 | $40.05 | $38.36 (-4.22%) | $41.73 | $38.20 | 8.57 M | $14.77 B |
| 12/17/2024 | $41.85 | $40.76 (-2.6%) | $43.17 | $40.63 | 6.27 M | $15.69 B |
| 12/16/2024 | $42.16 | $41.84 (-0.76%) | $44.38 | $41.28 | 8.04 M | $16.11 B |
| 12/13/2024 | $42.24 | $41.83 (-0.97%) | $42.69 | $41.38 | 4.86 M | $16.10 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.
