NASDAQ:MRNA | Historical Stock Price | Moderna, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-12-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.65$24.50$51.53$108.40$228.01$479.602018-12-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.56$19.561,112,400——
2019-12-30$19.05$19.051,183,300——
2019-12-27$19.52$19.521,046,900——
2019-12-26$19.86$19.86750,300——
2019-12-24$19.75$19.75488,900——
2019-12-23$19.70$19.701,789,700——
2019-12-20$19.83$19.8310,931,400——
2019-12-19$19.41$19.412,101,700——
2019-12-18$18.64$18.641,277,700——
2019-12-17$18.44$18.441,647,800——
2019-12-16$18.52$18.521,785,500——
2019-12-13$18.62$18.621,302,400——
2019-12-12$18.45$18.451,313,400——
2019-12-11$18.65$18.651,233,100——
2019-12-10$18.87$18.871,619,800——
2019-12-09$18.78$18.782,814,000——
2019-12-06$18.94$18.943,537,200——
2019-12-05$20.64$20.641,478,100——
2019-12-04$21.27$21.271,980,100——
2019-12-03$21.28$21.281,795,200——
2019-12-02$19.76$19.761,184,000——
2019-11-29$20.36$20.361,186,700——
2019-11-27$20.37$20.371,561,200——
2019-11-26$20.33$20.331,549,400——
2019-11-25$20.00$20.001,926,900——
2019-11-22$20.69$20.691,443,300——
2019-11-21$20.20$20.201,202,500——
2019-11-20$20.18$20.182,316,500——
2019-11-19$19.36$19.361,144,700——
2019-11-18$19.45$19.45920,600——
2019-11-15$19.37$19.371,880,000——
2019-11-14$18.34$18.341,532,500——
2019-11-13$18.25$18.252,014,800——
2019-11-12$17.99$17.991,978,300——
2019-11-11$17.40$17.40941,900——
2019-11-08$17.49$17.49973,600——
2019-11-07$17.50$17.502,043,600——
2019-11-06$16.13$16.131,575,400——
2019-11-05$16.89$16.891,741,300——
2019-11-04$16.80$16.801,330,000——
2019-11-01$15.66$15.661,600,600——
2019-10-31$16.75$16.751,007,300——
2019-10-30$17.14$17.14958,700——
2019-10-29$16.99$16.99751,700——
2019-10-28$17.03$17.03652,400——
2019-10-25$17.01$17.01737,000——
2019-10-24$16.59$16.591,112,100——
2019-10-23$16.90$16.901,512,000——
2019-10-22$15.92$15.92588,500——
2019-10-21$15.50$15.50930,900——
2019-10-18$14.81$14.811,596,400——
2019-10-17$14.54$14.541,033,900——
2019-10-16$14.15$14.15914,100——
2019-10-15$14.33$14.331,153,500——
2019-10-14$13.93$13.93954,300——
2019-10-11$14.06$14.06934,900——
2019-10-10$14.16$14.161,343,300——
2019-10-09$14.20$14.202,386,100——
2019-10-08$15.31$15.311,226,200——
2019-10-07$15.47$15.471,373,900——
2019-10-04$15.51$15.511,021,400——
2019-10-03$15.07$15.071,464,200——
2019-10-02$14.86$14.861,783,300——
2019-10-01$14.81$14.811,544,900——
2019-09-30$15.92$15.921,532,200——
2019-09-27$15.90$15.902,305,200——
2019-09-26$16.34$16.344,448,900——
2019-09-25$17.18$17.183,044,600——
2019-09-24$17.82$17.825,213,300——
2019-09-23$17.83$17.834,847,400——
2019-09-20$18.07$18.0724,387,400——
2019-09-19$17.90$17.905,866,800——
2019-09-18$17.78$17.785,834,500——
2019-09-17$17.66$17.665,239,600——
2019-09-16$17.05$17.053,053,900——
2019-09-13$16.71$16.713,162,200——
2019-09-12$16.40$16.408,290,900——
2019-09-11$15.92$15.923,590,700——
2019-09-10$17.09$17.093,077,200——
2019-09-09$16.03$16.032,311,800——
2019-09-06$15.88$15.882,042,500——
2019-09-05$15.53$15.531,394,500——
2019-09-04$15.42$15.421,555,700——
2019-09-03$14.88$14.882,508,800——
2019-08-30$15.73$15.731,601,300——
2019-08-29$15.18$15.181,684,000——
2019-08-28$14.82$14.821,451,700——
2019-08-27$14.51$14.512,720,200——
2019-08-26$14.97$14.973,153,400——
2019-08-23$13.88$13.881,501,000——
2019-08-22$14.16$14.161,022,400——
2019-08-21$14.29$14.291,416,100——
2019-08-20$14.15$14.153,366,900——
2019-08-19$13.40$13.401,914,300——
2019-08-16$13.16$13.161,105,100——
2019-08-15$12.67$12.671,162,800——
2019-08-14$12.74$12.741,362,700——
2019-08-13$13.30$13.30559,000——
2019-08-12$13.02$13.02780,300——
2019-08-09$13.33$13.33744,900——
2019-08-08$13.19$13.191,500,900——
2019-08-07$12.85$12.853,003,000——
2019-08-06$12.29$12.292,007,700——
2019-08-05$12.26$12.261,038,200——
2019-08-02$12.73$12.731,180,300——
2019-08-01$13.01$13.011,502,100——
2019-07-31$13.10$13.101,087,500——
2019-07-30$13.40$13.40929,500——
2019-07-29$13.69$13.691,049,600——
2019-07-26$14.12$14.12669,000——
2019-07-25$13.51$13.51895,500——
2019-07-24$14.47$14.471,167,300——
2019-07-23$13.60$13.602,053,300——
2019-07-22$14.05$14.051,058,900——
2019-07-19$14.11$14.111,042,600——
2019-07-18$14.26$14.26756,800——
2019-07-17$14.03$14.031,202,300——
2019-07-16$14.14$14.141,111,000——
2019-07-15$14.32$14.32727,600——
2019-07-12$14.20$14.201,084,300——
2019-07-11$14.44$14.441,135,100——
2019-07-10$14.48$14.481,770,200——
2019-07-09$14.85$14.85739,700——
2019-07-08$14.29$14.29938,300——
2019-07-05$14.96$14.96970,600——
2019-07-03$15.31$15.31954,500——
2019-07-02$14.40$14.401,202,100——
2019-07-01$14.73$14.731,134,400——
2019-06-28$14.64$14.641,657,000——
2019-06-27$14.34$14.341,724,400——
2019-06-26$13.70$13.701,112,800——
2019-06-25$13.77$13.771,935,300——
2019-06-24$14.04$14.041,327,300——
2019-06-21$14.70$14.702,115,700——
2019-06-20$15.18$15.181,605,400——
2019-06-19$15.50$15.502,831,100——
2019-06-18$15.74$15.741,120,200——
2019-06-17$15.77$15.771,220,400——
2019-06-14$15.40$15.402,080,000——
2019-06-13$16.16$16.161,607,300——
2019-06-12$16.30$16.302,042,400——
2019-06-11$16.00$16.005,614,200——
2019-06-10$15.67$15.672,574,700——
2019-06-07$17.52$17.521,892,800——
2019-06-06$17.94$17.946,066,300——
2019-06-05$17.70$17.705,046,100——
2019-06-04$19.47$19.471,077,700——
2019-06-03$19.85$19.851,031,600——
2019-05-31$20.78$20.78443,500——
2019-05-30$21.49$21.49361,300——
2019-05-29$21.70$21.70490,700——
2019-05-28$21.54$21.54616,000——
2019-05-24$21.83$21.83744,000——
2019-05-23$21.38$21.38739,600——
2019-05-22$22.00$22.00569,600——
2019-05-21$22.70$22.70475,900——
2019-05-20$22.60$22.60552,700——
2019-05-17$23.08$23.081,275,200——
2019-05-16$23.46$23.46536,600——
2019-05-15$23.12$23.12847,300——
2019-05-14$23.59$23.59473,900——
2019-05-13$24.43$24.43491,600——
2019-05-10$24.92$24.92536,200——
2019-05-09$23.26$23.26523,100——
2019-05-08$23.54$23.541,023,900——
2019-05-07$24.55$24.551,061,300——
2019-05-06$27.10$27.10667,200——
2019-05-03$27.20$27.20837,900——
2019-05-02$28.34$28.341,079,600——
2019-05-01$26.40$26.401,121,500——
2019-04-30$26.03$26.03620,700——
2019-04-29$25.14$25.141,057,800——
2019-04-26$26.26$26.26593,500——
2019-04-25$25.74$25.74603,300——
2019-04-24$25.76$25.76702,200——
2019-04-23$24.70$24.70617,800——
2019-04-22$23.63$23.63494,100——
2019-04-18$22.51$22.51736,400——
2019-04-17$23.50$23.50918,500——
2019-04-16$23.78$23.78964,600——
2019-04-15$25.84$25.84636,500——
2019-04-12$24.61$24.61708,600——
2019-04-11$25.73$25.731,030,000——
2019-04-10$26.80$26.80639,200——
2019-04-09$26.82$26.821,051,500——
2019-04-08$27.23$27.232,673,100——
2019-04-05$25.96$25.961,978,100——
2019-04-04$23.08$23.081,705,900——
2019-04-03$21.33$21.33909,300——
2019-04-02$19.70$19.70546,400——
2019-04-01$20.59$20.59547,600——
2019-03-29$20.35$20.35660,800——
2019-03-28$19.66$19.66436,300——
2019-03-27$19.27$19.27602,600——
2019-03-26$19.90$19.90393,600——
2019-03-25$19.40$19.40671,700——
2019-03-22$19.00$19.00579,500——
2019-03-21$19.34$19.34860,500——
2019-03-20$20.00$20.00985,000——
2019-03-19$20.35$20.35976,100——
2019-03-18$22.18$22.181,245,600——
2019-03-15$21.82$21.822,686,600——
2019-03-14$20.82$20.82883,600——
2019-03-13$19.97$19.97756,500——
2019-03-12$19.26$19.261,627,600——
2019-03-11$20.43$20.43915,400——
2019-03-08$20.93$20.93631,100——
2019-03-07$20.59$20.591,018,100——
2019-03-06$20.65$20.651,061,000——
2019-03-05$21.37$21.371,086,400——
2019-03-04$21.12$21.121,134,100——
2019-03-01$22.27$22.27867,000——
2019-02-28$22.60$22.60511,000——
2019-02-27$22.10$22.101,553,000——
2019-02-26$23.70$23.702,522,800——
2019-02-25$21.65$21.651,917,900——
2019-02-22$19.88$19.88567,600——
2019-02-21$19.34$19.34822,600——
2019-02-20$19.92$19.921,159,900——
2019-02-19$20.83$20.831,204,700——
2019-02-15$21.44$21.442,087,400——
2019-02-14$19.66$19.661,091,400——
2019-02-13$18.53$18.531,333,500——
2019-02-12$18.69$18.69753,100——
2019-02-11$18.17$18.17597,900——
2019-02-08$17.99$17.99685,700——
2019-02-07$17.05$17.05527,600——
2019-02-06$18.14$18.141,015,900——
2019-02-05$17.18$17.18652,700——
2019-02-04$16.27$16.27297,800——
2019-02-01$16.22$16.22617,200——
2019-01-31$16.60$16.602,259,200——
2019-01-30$15.13$15.13758,900——
2019-01-29$14.63$14.63592,800——
2019-01-28$14.45$14.45656,500——
2019-01-25$14.91$14.91942,200——
2019-01-24$14.64$14.64452,900——
2019-01-23$14.79$14.79652,600——
2019-01-22$15.56$15.56636,900——
2019-01-18$16.69$16.69630,000——
2019-01-17$16.31$16.31315,700——
2019-01-16$16.26$16.26272,800——
2019-01-15$16.59$16.59468,100——
2019-01-14$16.74$16.74612,900——
2019-01-11$17.00$17.00580,600——
2019-01-10$16.48$16.48487,300——
2019-01-09$16.33$16.331,187,400——
2019-01-08$16.95$16.951,892,700——
2019-01-07$16.27$16.271,585,400——
2019-01-04$16.96$16.961,651,800——
2019-01-03$15.50$15.501,588,900——
2019-01-02$15.33$15.332,318,100——