Moderna, Inc.
135.61USD
-4.7200 (-3.36%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 140.33 | 10,308,600 |
| Fr 09/04/26 | 145.55 | 14,933,900 |
| Th 09/03/26 | 148.87 | 13,290,400 |
| We 09/02/26 | 150.81 | 16,563,200 |
| Tu 09/01/26 | 154.27 | 25,690,832 |
| Mo 08/31/26 | 140.34 | 18,498,650 |
| Fr 08/28/26 | 137.99 | 25,736,829 |
| Th 08/27/26 | 142.77 | 24,915,594 |
| We 08/26/26 | 149.66 | 21,836,510 |
| Tu 08/25/26 | 158.83 | 49,046,451 |
| Mo 08/24/26 | 138.89 | 31,457,113 |
| Fr 08/21/26 | 145.13 | 87,147,300 |
| Th 08/20/26 | 133.32 | 99,499,900 |
| We 08/19/26 | 174.38 | 199,252,300 |
| Tu 08/18/26 | 62.96 | 4,305,000 |
| Mo 08/17/26 | 64.46 | 3,979,600 |
| Fr 08/14/26 | 63.32 | 4,700,900 |
| Th 08/13/26 | 63.65 | 8,159,700 |
| We 08/12/26 | 63.67 | 6,582,000 |
| Tu 08/11/26 | 60.57 | 6,556,300 |
| Mo 08/10/26 | 59.81 | 6,224,500 |
| Fr 08/07/26 | 59.17 | 6,820,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 53.86 | 5,640,300 |
| We 08/05/26 | 56.26 | 5,163,300 |
| Tu 08/04/26 | 56.99 | 4,000,100 |
| Mo 08/03/26 | 55.14 | 5,176,700 |
| Fr 07/31/26 | 54.82 | 7,764,500 |
| Th 07/30/26 | 57.92 | 4,458,300 |
| We 07/29/26 | 54.49 | 4,348,300 |
| Tu 07/28/26 | 55.81 | 5,553,600 |
| Mo 07/27/26 | 55.63 | 5,038,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 79.77 | 8,688,300 |
| Mo 07/06/26 | 81.80 | 17,296,900 |
| Th 07/02/26 | 79.76 | 14,087,700 |
| We 07/01/26 | 72.50 | 9,275,300 |
| Tu 06/30/26 | 70.03 | 11,805,900 |
| Mo 06/29/26 | 69.70 | 8,077,400 |
| Fr 06/26/26 | 67.27 | 14,456,700 |
| Th 06/25/26 | 59.75 | 6,797,400 |
| We 06/24/26 | 60.42 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 49.06 | 6,934,400 |
| Tu 06/02/26 | 45.64 | 5,690,100 |
| Mo 06/01/26 | 46.06 | 6,177,800 |
| Fr 05/29/26 | 47.19 | 6,314,900 |
| Th 05/28/26 | 47.57 | 4,726,400 |
| We 05/27/26 | 47.61 | 3,592,400 |
| Tu 05/26/26 | 47.03 | 3,993,700 |
| Fr 05/22/26 | 46.88 | 4,217,900 |
| Th 05/21/26 | 47.26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 45.37 | 10,233,100 |
| Th 04/30/26 | 45.94 | 6,066,100 |
| We 04/29/26 | 45.72 | 5,478,400 |
| Tu 04/28/26 | 47.14 | 3,643,500 |
| Mo 04/27/26 | 48.70 | 6,089,500 |
| Fr 04/24/26 | 50.73 | 4,552,400 |
| Th 04/23/26 | 52.85 | 4,062,700 |
| We 04/22/26 | 55.60 | 3,506,600 |
| Tu 04/21/26 | 54.23 | 6,195,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 50.80 | 8,182,700 |
| Mo 03/30/26 | 48.23 | 5,229,100 |
| Fr 03/27/26 | 49.56 | 7,101,500 |
| Th 03/26/26 | 53.57 | 3,862,700 |
| We 03/25/26 | 53.54 | 4,467,900 |
| Tu 03/24/26 | 51.34 | 4,808,400 |
| Mo 03/23/26 | 51.28 | 5,977,200 |
| Fr 03/20/26 | 51.38 | 15,477,600 |
| Th 03/19/26 | 52.37 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 53.57 | 9,069,700 |
| Th 02/26/26 | 51.71 | 5,761,900 |
| We 02/25/26 | 51.37 | 7,948,000 |
| Tu 02/24/26 | 50.52 | 7,006,600 |
| Mo 02/23/26 | 50.29 | 11,510,900 |
| Fr 02/20/26 | 49.87 | 9,026,000 |
| Th 02/19/26 | 49.70 | 12,142,000 |
| We 02/18/26 | 46.60 | 13,099,100 |
| Tu 02/17/26 | 43.93 | 10,454,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 45.45 | 15,262,200 |
| Mo 01/26/26 | 47.99 | 11,291,500 |
| Fr 01/23/26 | 48.71 | 19,929,700 |
| Th 01/22/26 | 51.87 | 34,243,500 |
| We 01/21/26 | 49.81 | 22,612,300 |
| Tu 01/20/26 | 43.00 | 12,604,300 |
| Fr 01/16/26 | 41.83 | 11,891,100 |
| Th 01/15/26 | 39.36 | 10,213,800 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 32.29 | 11,927,000 |
| Mo 12/22/25 | 34.90 | 13,194,600 |
| Fr 12/19/25 | 33.80 | 23,582,400 |
| Th 12/18/25 | 30.95 | 13,696,900 |
| We 12/17/25 | 30.51 | 11,557,300 |
| Tu 12/16/25 | 29.89 | 7,369,500 |
| Mo 12/15/25 | 29.92 | 9,271,600 |
| Fr 12/12/25 | 29.46 | 12,305,900 |
| Th 12/11/25 | 29.63 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 22.36 | 18,620,800 |
| We 11/19/25 | 24.18 | 9,400,500 |
| Tu 11/18/25 | 24.92 | 8,360,500 |
| Mo 11/17/25 | 24.76 | 8,249,600 |
| Fr 11/14/25 | 24.77 | 8,952,400 |
| Th 11/13/25 | 24.96 | 10,689,800 |
| We 11/12/25 | 26.71 | 9,582,300 |
| Tu 11/11/25 | 26.41 | 11,705,800 |
| Mo 11/10/25 | 24.76 | 8,257,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 27.49 | 6,155,100 |
| Mo 10/20/25 | 27.24 | 11,497,800 |
| Fr 10/17/25 | 26.01 | 10,115,900 |
| Th 10/16/25 | 27.14 | 7,884,700 |
| We 10/15/25 | 27.72 | 8,529,300 |
| Tu 10/14/25 | 26.25 | 7,042,000 |
| Mo 10/13/25 | 26.74 | 9,187,300 |
| Fr 10/10/25 | 26.83 | 10,103,400 |
| Th 10/09/25 | 27.53 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 25.24 | 18,334,000 |
| Th 09/18/25 | 25.45 | 10,341,300 |
| We 09/17/25 | 25.00 | 13,337,100 |
| Tu 09/16/25 | 24.84 | 15,654,300 |
| Mo 09/15/25 | 23.88 | 11,984,700 |
| Fr 09/12/25 | 23.51 | 31,285,700 |
| Th 09/11/25 | 25.39 | 11,765,100 |
| We 09/10/25 | 24.31 | 8,232,800 |
| Tu 09/09/25 | 24.47 | 9,779,900 |
| Fr 07/24/26 | 54.07 | 4,427,800 |
| Th 07/23/26 | 57.02 | 4,695,600 |
| We 07/22/26 | 58.07 | 3,780,400 |
| Tu 07/21/26 | 59.66 | 4,357,400 |
| Mo 07/20/26 | 59.49 | 4,967,900 |
| Fr 07/17/26 | 61.82 | 4,552,000 |
| Th 07/16/26 | 63.15 | 5,593,100 |
| We 07/15/26 | 68.28 | 3,427,800 |
| Tu 07/14/26 | 67.44 | 5,812,300 |
| Mo 07/13/26 | 67.01 | 8,522,000 |
| Fr 07/10/26 | 68.27 | 9,176,900 |
| Th 07/09/26 | 76.56 | 4,415,000 |
| We 07/08/26 | 73.80 | 6,581,700 |
| 11,704,000 |
| Tu 06/23/26 | 61.00 | 6,814,200 |
| Mo 06/22/26 | 59.35 | 8,363,500 |
| Th 06/18/26 | 63.96 | 24,078,800 |
| We 06/17/26 | 61.80 | 12,448,000 |
| Tu 06/16/26 | 55.40 | 13,050,500 |
| Mo 06/15/26 | 52.13 | 6,342,100 |
| Fr 06/12/26 | 49.91 | 5,080,100 |
| Th 06/11/26 | 49.64 | 6,196,200 |
| We 06/10/26 | 45.99 | 4,217,000 |
| Tu 06/09/26 | 47.73 | 5,080,500 |
| Mo 06/08/26 | 47.60 | 3,994,600 |
| Fr 06/05/26 | 47.44 | 6,084,100 |
| Th 06/04/26 | 51.59 | 6,709,700 |
| 4,790,700 |
| We 05/20/26 | 48.12 | 4,777,800 |
| Tu 05/19/26 | 45.72 | 5,455,600 |
| Mo 05/18/26 | 48.11 | 5,028,700 |
| Fr 05/15/26 | 49.04 | 7,233,100 |
| Th 05/14/26 | 50.03 | 7,668,100 |
| We 05/13/26 | 50.42 | 7,508,300 |
| Tu 05/12/26 | 53.27 | 11,248,200 |
| Mo 05/11/26 | 52.88 | 25,402,200 |
| Fr 05/08/26 | 54.35 | 20,925,900 |
| Th 05/07/26 | 48.54 | 8,496,600 |
| We 05/06/26 | 48.79 | 4,390,300 |
| Tu 05/05/26 | 46.71 | 4,834,200 |
| Mo 05/04/26 | 47.30 | 7,587,700 |
| Mo 04/20/26 | 54.59 | 5,609,200 |
| Fr 04/17/26 | 53.72 | 13,585,400 |
| Th 04/16/26 | 54.68 | 5,092,600 |
| We 04/15/26 | 54.26 | 4,806,900 |
| Tu 04/14/26 | 52.84 | 5,415,100 |
| Mo 04/13/26 | 50.68 | 6,652,100 |
| Fr 04/10/26 | 50.96 | 6,276,500 |
| Th 04/09/26 | 51.28 | 4,436,100 |
| We 04/08/26 | 52.10 | 4,859,900 |
| Tu 04/07/26 | 50.11 | 4,301,700 |
| Mo 04/06/26 | 48.77 | 3,488,500 |
| Th 04/02/26 | 49.20 | 4,631,800 |
| We 04/01/26 | 50.03 | 7,548,900 |
| 4,881,000 |
| We 03/18/26 | 52.40 | 6,572,300 |
| Tu 03/17/26 | 53.93 | 7,701,000 |
| Mo 03/16/26 | 53.31 | 6,970,100 |
| Fr 03/13/26 | 52.56 | 6,606,200 |
| Th 03/12/26 | 53.39 | 6,333,200 |
| We 03/11/26 | 55.97 | 6,842,900 |
| Tu 03/10/26 | 54.98 | 7,268,700 |
| Mo 03/09/26 | 55.74 | 13,833,900 |
| Fr 03/06/26 | 52.52 | 12,432,600 |
| Th 03/05/26 | 53.83 | 13,953,500 |
| We 03/04/26 | 57.80 | 23,103,600 |
| Tu 03/03/26 | 49.83 | 9,258,800 |
| Mo 03/02/26 | 52.85 | 9,424,700 |
| Fr 02/13/26 | 42.23 | 16,336,600 |
| Th 02/12/26 | 40.11 | 7,904,700 |
| We 02/11/26 | 40.51 | 14,881,700 |
| Tu 02/10/26 | 42.00 | 9,987,800 |
| Mo 02/09/26 | 41.95 | 7,378,800 |
| Fr 02/06/26 | 41.01 | 8,338,800 |
| Th 02/05/26 | 40.87 | 11,681,100 |
| We 02/04/26 | 42.77 | 8,505,300 |
| Tu 02/03/26 | 42.20 | 9,368,500 |
| Mo 02/02/26 | 42.55 | 16,118,900 |
| Fr 01/30/26 | 44.07 | 10,960,700 |
| Th 01/29/26 | 46.86 | 10,768,700 |
| We 01/28/26 | 45.30 | 10,617,300 |
| 40.58 |
| 19,502,300 |
| Tu 01/13/26 | 39.60 | 24,707,700 |
| Mo 01/12/26 | 33.84 | 9,438,100 |
| Fr 01/09/26 | 34.30 | 7,551,300 |
| Th 01/08/26 | 33.86 | 9,218,100 |
| We 01/07/26 | 35.89 | 13,854,500 |
| Tu 01/06/26 | 35.66 | 20,701,900 |
| Mo 01/05/26 | 32.17 | 10,030,300 |
| Fr 01/02/26 | 30.86 | 9,583,000 |
| We 12/31/25 | 29.49 | 8,949,300 |
| Tu 12/30/25 | 30.41 | 5,666,800 |
| Mo 12/29/25 | 31.15 | 5,924,400 |
| Fr 12/26/25 | 31.20 | 6,322,800 |
| We 12/24/25 | 32.75 | 2,780,200 |
| 8,179,800 |
| We 12/10/25 | 29.03 | 7,686,000 |
| Tu 12/09/25 | 28.24 | 11,701,400 |
| Mo 12/08/25 | 27.97 | 10,973,000 |
| Fr 12/05/25 | 27.70 | 16,532,100 |
| Th 12/04/25 | 25.49 | 8,531,800 |
| We 12/03/25 | 25.18 | 7,780,000 |
| Tu 12/02/25 | 24.06 | 10,350,500 |
| Mo 12/01/25 | 24.16 | 9,609,000 |
| Fr 11/28/25 | 25.98 | 4,286,500 |
| We 11/26/25 | 25.01 | 6,495,400 |
| Tu 11/25/25 | 24.75 | 6,726,600 |
| Mo 11/24/25 | 24.15 | 9,557,200 |
| Fr 11/21/25 | 23.72 | 13,904,500 |
| Fr 11/07/25 | 24.54 | 10,383,700 |
| Th 11/06/25 | 24.33 | 17,644,600 |
| We 11/05/25 | 23.56 | 11,158,500 |
| Tu 11/04/25 | 23.75 | 12,491,400 |
| Mo 11/03/25 | 24.91 | 14,704,000 |
| Fr 10/31/25 | 27.16 | 15,696,500 |
| Th 10/30/25 | 28.14 | 48,698,700 |
| We 10/29/25 | 24.70 | 8,752,800 |
| Tu 10/28/25 | 25.35 | 8,832,400 |
| Mo 10/27/25 | 26.66 | 6,710,100 |
| Fr 10/24/25 | 26.74 | 6,494,100 |
| Th 10/23/25 | 26.25 | 8,723,200 |
| We 10/22/25 | 26.85 | 7,871,700 |
| 6,859,100 |
| We 10/08/25 | 27.92 | 12,323,600 |
| Tu 10/07/25 | 27.34 | 6,075,700 |
| Mo 10/06/25 | 27.54 | 8,359,900 |
| Fr 10/03/25 | 28.49 | 8,152,900 |
| Th 10/02/25 | 28.37 | 10,075,900 |
| We 10/01/25 | 27.60 | 17,591,400 |
| Tu 09/30/25 | 25.83 | 9,622,600 |
| Mo 09/29/25 | 25.33 | 8,011,000 |
| Fr 09/26/25 | 24.49 | 10,240,200 |
| Th 09/25/25 | 24.61 | 10,626,900 |
| We 09/24/25 | 25.88 | 7,526,400 |
| Tu 09/23/25 | 25.79 | 8,937,300 |
| Mo 09/22/25 | 26.56 | 16,032,600 |
| Mo 09/08/25 | 24.83 | 13,100,500 |