Moderna, Inc. - 0QF.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.31	41.71	41.71	42.32	41	15,593
February 19, 2026	39.49	42.2	42.2	42.2	39.09	10,618
February 18, 2026	37.31	39.89	39.89	40.03	37.03	30,790
February 17, 2026	35.32	36.31	36.31	37.33	35.32	12,356
February 16, 2026	35.94	35.83	35.83	35.94	35.46	7,037
February 13, 2026	33.33	37.53	37.53	37.53	32.75	41,498
February 12, 2026	34.19	32.89	32.89	34.38	32.89	13,380
February 11, 2026	31.48	32.36	32.36	32.51	30.88	105,045
February 10, 2026	35.37	37.92	37.92	38.1	35.07	18,185
February 09, 2026	34.6	34.85	34.85	34.97	33.83	8,501
February 06, 2026	34.41	34.19	34.19	35.17	33.45	41,785
February 05, 2026	36.29	36.29	36.29	37	35.13	14,791
February 04, 2026	36.12	35.83	35.83	36.6	35.49	20,190
February 03, 2026	36.24	37.26	37.26	37.34	36.21	11,785
February 02, 2026	35.94	36.84	36.84	36.96	35.34	22,652
January 30, 2026	38.05	37.74	37.74	38.82	37.21	14,504
January 29, 2026	38.2	38.85	38.85	39.9	37.75	17,693
January 28, 2026	38.11	37.34	37.34	38.18	36.53	19,127
January 27, 2026	40.85	40.76	40.76	42.88	40.07	30,424
January 26, 2026	40.74	40.28	40.28	42.31	39.32	30,934
January 23, 2026	43.32	41.28	41.28	43.39	39.92	54,425
January 22, 2026	44	46.6	46.6	46.96	42.87	103,424
January 21, 2026	37.25	39.99	39.99	40.56	36.72	32,681
January 20, 2026	34.9	36.13	36.13	36.58	33.51	28,307
January 19, 2026	36.03	35.27	35.27	36.03	35.1	14,397
January 16, 2026	33.85	35.85	35.85	35.95	33.85	66
January 15, 2026	34.85	34.51	34.51	35.22	33.91	9,011
January 14, 2026	33.48	34.91	34.7	35.63	33.33	45,875
January 13, 2026	29	33.56	33.56	33.56	28.91	32,944
January 12, 2026	29.1	28.95	28.95	30.38	28.14	27,857
January 09, 2026	29.2	30.04	30.04	30.07	29.09	13,629
January 08, 2026	30.59	29.26	29.26	30.63	29.26	19,653
January 07, 2026	29.98	31.6	30.69	31.6	29.76	28,535
January 06, 2026	27.15	30.5	30.45	30.58	27.15	32,657
January 05, 2026	26.42	26.94	26.94	27.77	26.42	19,225
January 02, 2026	25.28	26.38	26.27	26.51	25.28	15,375
December 30, 2025	26.49	26.52	26.52	26.52	26.26	3,744
December 29, 2025	26.5	26.33	26.33	26.53	26.23	15,095
December 23, 2025	29.7	27.78	27.78	29.71	27.78	15,085
December 22, 2025	28.74	30.34	30.34	30.34	28.38	33,077
December 19, 2025	26.58	29	29	29	26.42	14,690
December 18, 2025	26.08	26.87	26.87	27.15	25.5	12,144
December 17, 2025	25.34	26.75	26.75	26.8	25.34	15,333
December 16, 2025	25.08	24.87	24.87	25.4	24.69	9,948
December 15, 2025	24.86	24.87	24.87	25.03	24.38	10,662
December 12, 2025	25.13	25.52	25.52	25.78	25.03	10,292
December 11, 2025	24.47	25.01	25.01	25.09	24.36	15,769
December 10, 2025	24.18	24.57	24.57	24.57	24.04	10,199
December 09, 2025	23.67	24.41	24.41	24.41	23.67	70
December 08, 2025	23.65	23.8	23.8	23.8	23.3	27,252
December 05, 2025	21.88	23.51	23.51	23.51	21.82	25,757
December 04, 2025	21.7	22	22.04	22	21.27	23,032
December 03, 2025	20.7	21.18	21.18	21.34	20.54	17,494
December 02, 2025	20.95	20.88	20.88	21.21	20.66	85,156
December 01, 2025	21.9	21	21	21.95	20.91	43,253
November 28, 2025	21.84	21.81	22	21.84	21.81	16,296
November 27, 2025	21.71	21.59	21.59	21.71	21.43	9,464
November 26, 2025	21.44	21.45	21.45	21.53	21.19	50,814
November 25, 2025	20.97	21.17	21.17	21.21	20.82	7,424
November 24, 2025	20.7	20.65	20.65	20.74	20.46	18,220

Moderna, Inc. (0QF.F) FSX