MorpheusAI Historical Data

MOR
Download
Date Close Price change Market cap Trading volume
Today $ 2.39
+0.00%
$ 18.15 million $ 31,574
Yesterday $ 2.4
-1.66%
$ 18.24 million $ 32,135
May 29, 2026 $ 2.44
-0.14%
$ 18.54 million $ 40,249
May 28, 2026 $ 2.44
-2.62%
$ 18.55 million $ 27,058
May 27, 2026 $ 2.51
-8.20%
$ 19.05 million $ 45,581
May 26, 2026 $ 2.73
+1.24%
$ 20.75 million $ 108,855
May 25, 2026 $ 2.7
+6.92%
$ 20.5 million $ 68,691
May 24, 2026 $ 2.53
+4.45%
$ 19.17 million $ 77,485
May 23, 2026 $ 2.42
+3.82%
$ 18.35 million $ 18,374
May 22, 2026 $ 2.33
-3.35%
$ 17.67 million $ 81,271
May 21, 2026 $ 2.41
-5.65%
$ 18.29 million $ 50,612
May 20, 2026 $ 2.55
+3.76%
$ 19.39 million $ 104,087
May 19, 2026 $ 2.46
+12.37%
$ 18.69 million $ 138,889
May 18, 2026 $ 2.19
-0.05%
$ 16.62 million $ 18,914
May 17, 2026 $ 2.19
+1.44%
$ 16.49 million $ 149,138
May 16, 2026 $ 2.16
-3.90%
$ 16.25 million $ 18,979
May 15, 2026 $ 2.25
-8.03%
$ 16.91 million $ 75,003
May 14, 2026 $ 2.44
-5.58%
$ 18.38 million $ 62,143
May 13, 2026 $ 2.59
-0.28%
$ 19.47 million $ 138,660
May 12, 2026 $ 2.6
-22.05%
$ 19.53 million $ 196,148
May 11, 2026 $ 3.33
+21.52%
$ 25.05 million $ 370,103
May 10, 2026 $ 2.74
+40.39%
$ 20.61 million $ 854,203
May 9, 2026 $ 1.95
+27.72%
$ 14.65 million $ 138,335
May 8, 2026 $ 1.52
+9.24%
$ 11.46 million $ 43,873
May 7, 2026 $ 1.39
-2.53%
$ 10.49 million $ 39,032
May 6, 2026 $ 1.43
+4.23%
$ 10.76 million $ 51,771
May 5, 2026 $ 1.37
+3.36%
$ 10.33 million $ 33,366
May 4, 2026 $ 1.33
-1.34%
$ 9.99 million $ 20,163
May 3, 2026 $ 1.35
+3.00%
$ 10.13 million $ 11,370
May 2, 2026 $ 1.31
+0.01%
$ 9.84 million $ 7,120
May 1, 2026 $ 1.31
+1.05%
$ 9.83 million $ 11,252
Apr 30, 2026 $ 1.29
-0.69%
$ 9.73 million $ 8,636
Apr 29, 2026 $ 1.3
-1.41%
$ 9.8 million $ 5,960
Apr 28, 2026 $ 1.32
-0.61%
$ 9.94 million $ 7,102
Apr 27, 2026 $ 1.33
-2.94%
$ 10 million $ 9,389
Apr 26, 2026 $ 1.37
+4.66%
$ 10.31 million $ 22,981
Apr 25, 2026 $ 1.31
-11.45%
$ 9.85 million $ 70,169
Apr 24, 2026 $ 1.48
+0.13%
$ 11.12 million $ 20,100
Apr 23, 2026 $ 1.48
-3.66%
$ 11.11 million $ 24,728
Apr 22, 2026 $ 1.53
-3.34%
$ 11.53 million $ 62,264
Apr 21, 2026 $ 1.59
+0.75%
$ 11.93 million $ 9,638
Apr 20, 2026 $ 1.57
-3.91%
$ 11.84 million $ 28,654
Apr 19, 2026 $ 1.64
-4.19%
$ 12.32 million $ 12,523
Apr 18, 2026 $ 1.71
-3.38%
$ 12.87 million $ 19,856
Apr 17, 2026 $ 1.77
+7.10%
$ 12.57 million $ 45,669
Apr 16, 2026 $ 1.65
+8.66%
$ 11.73 million $ 107,143
Apr 15, 2026 $ 1.52
+0.73%
$ 10.8 million $ 46,797
Apr 14, 2026 $ 1.51
-2.36%
$ 10.72 million $ 28,213
Apr 13, 2026 $ 1.55
+6.07%
$ 10.98 million $ 17,992
Apr 12, 2026 $ 1.46
-5.39%
$ 10.35 million $ 18,805
Download