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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$104.47$104.4723,369,900——
2020-12-30$111.13$111.1323,965,500——
2020-12-29$114.39$114.3923,718,800——
2020-12-28$111.40$111.4031,088,200——
2020-12-24$123.39$123.3912,720,600——
2020-12-23$130.34$130.3441,905,000——
2020-12-22$125.88$125.8836,035,800——
2020-12-21$138.30$138.3023,921,000——
2020-12-18$140.23$140.2333,157,800——
2020-12-17$144.00$144.0032,404,500——
2020-12-16$137.03$137.0328,476,300——
2020-12-15$147.22$147.2236,451,300——
2020-12-14$155.07$155.0722,467,700——
2020-12-11$156.93$156.9322,069,900——
2020-12-10$155.69$155.6922,060,000——
2020-12-09$156.59$156.5940,951,700——
2020-12-08$169.86$169.8627,738,700——
2020-12-07$159.52$159.5231,409,800——
2020-12-04$152.52$152.5227,704,800——
2020-12-03$157.26$157.2638,656,500——
2020-12-02$143.00$143.0051,217,300——
2020-12-01$141.01$141.01125,130,400——
2020-11-30$152.74$152.7473,203,100——
2020-11-27$127.03$127.0343,438,500——
2020-11-25$109.18$109.1825,850,700——
2020-11-24$98.56$98.5612,515,300——
2020-11-23$101.03$101.0316,359,600——
2020-11-20$97.61$97.6115,306,300——
2020-11-19$92.77$92.7716,002,000——
2020-11-18$88.89$88.8921,823,500——
2020-11-17$93.15$93.1526,172,000——
2020-11-16$97.95$97.9570,853,100——
2020-11-13$89.39$89.3914,121,100——
2020-11-12$87.81$87.8121,700,100——
2020-11-11$82.44$82.4418,576,500——
2020-11-10$76.05$76.0510,499,400——
2020-11-09$77.74$77.7420,266,800——
2020-11-06$72.45$72.455,841,000——
2020-11-05$71.48$71.484,449,900——
2020-11-04$69.81$69.815,442,100——
2020-11-03$69.08$69.084,366,900——
2020-11-02$67.11$67.114,650,300——
2020-10-30$67.47$67.477,070,500——
2020-10-29$71.28$71.2813,776,400——
2020-10-28$65.74$65.746,044,000——
2020-10-27$70.67$70.673,812,900——
2020-10-26$70.24$70.243,872,800——
2020-10-23$70.53$70.533,735,100——
2020-10-22$70.84$70.845,212,100——
2020-10-21$68.37$68.374,614,800——
2020-10-20$71.31$71.315,441,300——
2020-10-19$70.96$70.966,931,300——
2020-10-16$73.94$73.944,693,600——
2020-10-15$75.58$75.585,009,100——
2020-10-14$76.56$76.566,634,600——
2020-10-13$78.29$78.2913,669,200——
2020-10-12$75.31$75.317,590,800——
2020-10-09$73.00$73.004,774,000——
2020-10-08$72.93$72.934,023,800——
2020-10-07$72.37$72.374,190,600——
2020-10-06$71.04$71.047,285,500——
2020-10-05$71.95$71.956,518,100——
2020-10-02$68.81$68.818,004,900——
2020-10-01$70.03$70.036,839,000——
2020-09-30$70.75$70.7515,690,700——
2020-09-29$70.52$70.526,027,600——
2020-09-28$70.55$70.557,337,400——
2020-09-25$69.47$69.479,190,600——
2020-09-24$65.17$65.175,565,200——
2020-09-23$67.16$67.166,919,400——
2020-09-22$68.72$68.726,303,600——
2020-09-21$69.26$69.268,223,000——
2020-09-18$69.87$69.8713,206,200——
2020-09-17$67.89$67.8913,275,200——
2020-09-16$68.84$68.8411,345,200——
2020-09-15$66.88$66.889,101,200——
2020-09-14$63.67$63.678,930,800——
2020-09-11$59.34$59.344,821,900——
2020-09-10$57.56$57.567,985,300——
2020-09-09$56.90$56.909,355,400——
2020-09-08$54.34$54.3417,706,200——
2020-09-04$62.60$62.6011,653,300——
2020-09-03$64.84$64.8414,307,300——
2020-09-02$64.72$64.729,874,600——
2020-09-01$63.32$63.328,183,600——
2020-08-31$64.89$64.8915,271,800——
2020-08-28$67.49$67.496,368,200——
2020-08-27$68.03$68.039,262,600——
2020-08-26$70.50$70.5028,768,100——
2020-08-25$66.25$66.257,798,500——
2020-08-24$64.88$64.8813,143,200——
2020-08-21$66.45$66.456,935,600——
2020-08-20$67.81$67.816,346,700——
2020-08-19$68.00$68.008,558,800——
2020-08-18$67.03$67.0311,329,200——
2020-08-17$69.76$69.768,749,100——
2020-08-14$69.15$69.1512,799,600——
2020-08-13$67.83$67.8315,055,900——
2020-08-12$69.52$69.5250,362,100——
2020-08-11$68.97$68.9718,118,700——
2020-08-10$72.01$72.018,678,300——
2020-08-07$74.10$74.108,771,400——
2020-08-06$73.76$73.7611,691,500——
2020-08-05$75.80$75.8019,831,900——
2020-08-04$78.46$78.4610,126,500——
2020-08-03$77.98$77.9813,382,300——
2020-07-31$74.10$74.1014,210,400——
2020-07-30$77.63$77.6313,102,000——
2020-07-29$79.51$79.5124,453,900——
2020-07-28$81.49$81.4932,946,900——
2020-07-27$79.91$79.9144,710,700——
2020-07-24$73.21$73.2127,797,500——
2020-07-23$75.33$75.3329,288,100——
2020-07-22$83.22$83.2227,274,000——
2020-07-21$80.86$80.8626,157,900——
2020-07-20$82.68$82.6878,391,300——
2020-07-17$94.85$94.85103,509,200——
2020-07-16$81.81$81.8127,277,400——
2020-07-15$80.22$80.2290,756,100——
2020-07-14$75.04$75.0438,708,800——
2020-07-13$71.78$71.7856,617,300——
2020-07-10$62.61$62.617,407,500——
2020-07-09$64.96$64.9620,646,100——
2020-07-08$61.58$61.587,590,900——
2020-07-07$61.09$61.098,904,300——
2020-07-06$59.15$59.159,977,300——
2020-07-02$58.57$58.5726,544,400——
2020-07-01$61.59$61.5917,916,500——
2020-06-30$64.21$64.2111,955,200——
2020-06-29$62.08$62.088,074,200——
2020-06-26$61.28$61.2813,866,300——
2020-06-25$62.00$62.0026,905,700——
2020-06-24$64.84$64.8414,377,100——
2020-06-23$62.94$62.9412,361,300——
2020-06-22$64.75$64.7513,586,400——
2020-06-19$66.35$66.3516,076,700——
2020-06-18$64.95$64.9510,914,400——
2020-06-17$63.31$63.3113,616,000——
2020-06-16$64.34$64.3416,537,800——
2020-06-15$66.57$66.5719,339,300——
2020-06-12$62.00$62.0014,742,900——
2020-06-11$60.20$60.2032,085,200——
2020-06-10$60.07$60.0711,074,400——
2020-06-09$58.23$58.237,600,200——
2020-06-08$59.10$59.1011,249,300——
2020-06-05$58.19$58.1914,677,900——
2020-06-04$60.59$60.5913,504,000——
2020-06-03$59.89$59.8920,811,500——
2020-06-02$59.87$59.8721,701,100——
2020-06-01$62.18$62.1821,257,500——
2020-05-29$61.50$61.5038,070,400——
2020-05-28$55.54$55.5432,258,900——
2020-05-27$52.18$52.1859,514,700——
2020-05-26$57.71$57.7140,332,600——
2020-05-22$69.00$69.0028,912,700——
2020-05-21$67.05$67.0535,318,000——
2020-05-20$73.47$73.4753,655,300——
2020-05-19$71.67$71.6764,932,300——
2020-05-18$80.00$80.0080,813,300——
2020-05-15$66.69$66.6916,341,900——
2020-05-14$64.56$64.5612,198,200——
2020-05-13$65.18$65.1822,126,000——
2020-05-12$62.35$62.3525,934,500——
2020-05-11$66.90$66.9034,852,000——
2020-05-08$59.25$59.2524,083,200——
2020-05-07$53.19$53.1930,942,700——
2020-05-06$48.95$48.956,692,300——
2020-05-05$49.34$49.3411,160,200——
2020-05-04$50.50$50.5010,460,500——
2020-05-01$47.93$47.9321,701,300——
2020-04-30$45.99$45.997,741,900——
2020-04-29$46.37$46.3711,762,000——
2020-04-28$47.88$47.8813,067,200——
2020-04-27$48.05$48.0513,744,400——
2020-04-24$50.50$50.5011,702,100——
2020-04-23$47.44$47.4415,152,400——
2020-04-22$51.20$51.2011,670,100——
2020-04-21$49.26$49.2639,642,000——
2020-04-20$51.69$51.6934,102,500——
2020-04-17$46.85$46.8532,286,000——
2020-04-16$40.60$40.6020,670,700——
2020-04-15$37.25$37.2515,683,000——
2020-04-14$34.66$34.668,126,900——
2020-04-13$32.90$32.905,603,900——
2020-04-09$31.86$31.864,861,800——
2020-04-08$32.42$32.424,119,800——
2020-04-07$32.02$32.0210,104,300——
2020-04-06$34.64$34.6410,841,600——
2020-04-03$34.84$34.8416,896,200——
2020-04-02$33.20$33.2015,934,400——
2020-04-01$29.67$29.677,004,600——
2020-03-31$29.95$29.956,022,100——
2020-03-30$30.48$30.4810,749,900——
2020-03-27$30.05$30.0512,408,300——
2020-03-26$27.94$27.945,570,800——
2020-03-25$27.13$27.139,651,500——
2020-03-24$25.82$25.8212,550,500——
2020-03-23$26.57$26.5711,080,800——
2020-03-20$28.20$28.2016,522,400——
2020-03-19$28.27$28.2736,952,800——
2020-03-18$31.58$31.5828,702,300——
2020-03-17$28.18$28.1844,484,100——
2020-03-16$26.49$26.4939,850,800——
2020-03-13$21.30$21.3011,853,100——
2020-03-12$22.30$22.3011,305,300——
2020-03-11$23.61$23.6114,809,600——
2020-03-10$22.34$22.3413,019,500——
2020-03-09$24.29$24.2914,124,100——
2020-03-06$29.61$29.6121,097,500——
2020-03-05$28.01$28.0114,670,000——
2020-03-04$27.49$27.4911,817,700——
2020-03-03$27.91$27.9117,599,100——
2020-03-02$29.88$29.8833,084,000——
2020-02-28$25.93$25.9324,253,700——
2020-02-27$26.16$26.1668,256,300——
2020-02-26$29.16$29.1676,444,500——
2020-02-25$23.76$23.7665,001,900——
2020-02-24$18.59$18.597,605,400——
2020-02-21$18.23$18.233,651,100——
2020-02-20$18.54$18.544,562,200——
2020-02-19$18.92$18.923,148,000——
2020-02-18$18.91$18.914,121,900——
2020-02-14$19.00$19.005,384,500——
2020-02-13$19.05$19.056,837,000——
2020-02-12$19.01$19.0119,231,800——
2020-02-11$21.35$21.356,188,300——
2020-02-10$23.65$23.659,356,800——
2020-02-07$23.24$23.2410,144,200——
2020-02-06$19.88$19.881,929,700——
2020-02-05$20.05$20.052,656,800——
2020-02-04$20.87$20.871,824,400——
2020-02-03$20.38$20.383,155,400——
2020-01-31$20.51$20.512,833,600——
2020-01-30$20.99$20.993,061,800——
2020-01-29$20.55$20.554,671,900——
2020-01-28$22.36$22.365,649,300——
2020-01-27$22.74$22.7410,294,700——
2020-01-24$21.12$21.122,947,800——
2020-01-23$21.47$21.473,663,900——
2020-01-22$21.97$21.9710,920,700——
2020-01-21$20.94$20.942,089,600——
2020-01-17$20.62$20.623,348,400——
2020-01-16$21.01$21.014,918,400——
2020-01-15$20.24$20.242,055,000——
2020-01-14$20.00$20.001,782,800——
2020-01-13$20.26$20.262,207,500——
2020-01-10$19.14$19.144,504,700——
2020-01-09$18.40$18.401,495,700——
2020-01-08$17.98$17.981,041,600——
2020-01-07$17.78$17.781,461,400——
2020-01-06$18.13$18.131,606,500——
2020-01-03$18.89$18.891,751,000——
2020-01-02$19.23$19.231,233,600——