Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2026	53.40	53.96	51.63	53.31	6,964,572	+0.75(+1.43%)
Mar 13, 2026	54.31	55.09	51.44	52.56	6,606,166	-0.83(-1.55%)
Mar 12, 2026	54.75	55.02	53.20	53.39	6,332,488	-2.58(-4.61%)
Mar 11, 2026	54.98	57.88	54.81	55.97	6,836,976	+0.99(+1.80%)
Mar 10, 2026	55.22	56.16	52.65	54.98	7,265,568	-0.76(-1.36%)
Mar 09, 2026	53.30	56.62	51.91	55.74	13,829,664	+3.22(+6.13%)
Mar 06, 2026	52.22	52.77	49.22	52.52	12,483,062	-1.31(-2.43%)
Mar 05, 2026	56.96	58.74	52.17	53.83	13,940,197	-3.97(-6.87%)
Mar 04, 2026	53.58	59.55	51.69	57.80	23,059,124	+7.97(+15.99%)
Mar 03, 2026	50.44	51.86	48.09	49.83	9,202,808	-3.02(-5.71%)
Mar 02, 2026	52.42	54.94	50.45	52.84	9,413,888	-0.72(-1.33%)
Feb 27, 2026	51.27	53.62	50.73	53.56	9,069,702	+1.85(+3.58%)
Feb 26, 2026	51.43	52.81	50.62	51.71	5,760,312	+0.34(+0.66%)
Feb 25, 2026	50.74	53.85	50.67	51.37	7,942,866	+0.85(+1.68%)
Feb 24, 2026	50.18	51.97	49.53	50.52	7,003,015	+0.23(+0.46%)
Feb 23, 2026	48.69	54.02	48.68	50.29	11,501,602	+0.42(+0.84%)
Feb 20, 2026	49.16	50.48	48.29	49.87	9,026,037	+0.17(+0.34%)
Feb 19, 2026	46.99	50.46	45.80	49.70	12,130,373	+3.10(+6.65%)
Feb 18, 2026	46.69	47.68	45.66	46.60	13,091,054	+2.67(+6.08%)
Feb 17, 2026	42.28	45.07	41.97	43.93	10,452,284	+1.70(+4.03%)
Feb 13, 2026	41.85	44.80	41.20	42.23	16,336,609	+2.12(+5.29%)
Feb 12, 2026	40.12	40.91	38.82	40.11	7,894,444	-0.40(-0.99%)
Feb 11, 2026	37.60	40.80	36.66	40.51	14,875,928	-1.48(-3.54%)
Feb 10, 2026	42.87	45.50	41.68	41.99	9,756,744	+0.04(+0.11%)
Feb 09, 2026	41.07	42.00	40.17	41.95	7,374,553	+0.94(+2.29%)
Feb 06, 2026	41.18	41.49	39.50	41.01	8,338,793	+0.14(+0.34%)
Feb 05, 2026	42.03	43.85	40.08	40.87	11,650,208	-1.90(-4.44%)
Feb 04, 2026	42.59	43.37	41.53	42.77	8,499,247	+0.57(+1.35%)
Feb 03, 2026	42.65	44.17	41.28	42.20	9,364,838	-0.35(-0.82%)
Feb 02, 2026	43.45	46.58	41.63	42.55	16,103,705	-1.52(-3.45%)
Jan 30, 2026	45.98	46.34	43.43	44.07	10,960,694	-2.79(-5.95%)
Jan 29, 2026	45.88	47.85	45.72	46.86	10,766,506	+1.56(+3.44%)
Jan 28, 2026	45.48	45.97	43.55	45.30	10,597,441	-0.15(-0.33%)
Jan 27, 2026	48.09	51.18	45.03	45.45	15,234,671	-2.54(-5.29%)
Jan 26, 2026	49.47	49.48	46.59	47.99	11,271,888	-0.72(-1.48%)
Jan 23, 2026	49.81	50.41	46.84	48.71	19,929,764	-3.16(-6.09%)
Jan 22, 2026	50.24	55.20	50.05	51.87	34,165,028	+2.06(+4.14%)
Jan 21, 2026	43.50	50.00	43.34	49.81	22,432,616	+6.81(+15.84%)
Jan 20, 2026	41.12	43.04	40.70	43.00	12,601,907	+1.17(+2.80%)
Jan 16, 2026	41.60	42.39	40.55	41.83	11,891,054	+2.47(+6.28%)
Jan 15, 2026	40.58	40.99	39.25	39.36	10,208,216	-1.22(-3.01%)
Jan 14, 2026	39.73	41.98	39.30	40.58	19,487,468	+0.98(+2.47%)
Jan 13, 2026	34.38	39.71	34.05	39.60	24,682,782	+5.76(+17.02%)
Jan 12, 2026	34.40	34.66	32.37	33.84	9,434,476	-0.46(-1.34%)
Jan 09, 2026	34.30	35.41	33.94	34.30	7,551,342	+0.44(+1.30%)
Jan 08, 2026	35.44	35.56	33.72	33.86	9,209,633	-2.03(-5.66%)
Jan 07, 2026	34.50	37.10	34.42	35.89	13,846,559	+0.23(+0.64%)
Jan 06, 2026	32.38	36.26	32.28	35.66	20,694,752	+3.49(+10.85%)
Jan 05, 2026	31.33	32.53	31.27	32.17	10,021,154	+1.31(+4.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Moderna, Inc. - Common Stock (NQ:MRNA)

Historical Prices