MorpheusAI Historical Data

MOR Page 10
Download
Date Close Price change Market cap Trading volume
Apr 22, 2025 $ 6.37
+7.95%
$ 22.81 million $ 8,334
Apr 21, 2025 $ 5.89
+3.70%
$ 20.96 million $ 5,695
Apr 20, 2025 $ 5.7
+0.24%
$ 20.25 million $ 5,011
Apr 19, 2025 $ 5.7
-0.36%
$ 20.26 million $ 5,087
Apr 18, 2025 $ 5.72
+1.31%
$ 20.34 million $ 5,181
Apr 17, 2025 $ 5.65
+6.36%
$ 20.07 million $ 5,597
Apr 16, 2025 $ 5.31
+28.65%
$ 18.86 million $ 6,672
Apr 15, 2025 $ 4.14
+7.34%
$ 14.68 million $ 5,535
Apr 14, 2025 $ 3.86
+20.70%
$ 13.68 million $ 4,848
Apr 13, 2025 $ 3.2
-10.59%
$ 11.35 million $ 3,180
Apr 12, 2025 $ 3.58
+1.35%
$ 12.7 million $ 4,108
Apr 11, 2025 $ 3.53
-0.16%
$ 12.52 million $ 3,306
Apr 10, 2025 $ 3.54
-17.48%
$ 12.54 million $ 4,892
Apr 9, 2025 $ 4.29
-19.45%
$ 15.23 million $ 11,765
Apr 8, 2025 $ 5.32
+10.56%
$ 19 million $ 13.33 million
Apr 7, 2025 $ 4.81
-5.79%
$ 15.95 million $ 20,522
Apr 6, 2025 $ 5.11
-8.59%
$ 16.92 million $ 9,046
Apr 5, 2025 $ 5.59
-11.61%
$ 18.53 million $ 16,237
Apr 4, 2025 $ 6.32
-0.97%
$ 20.95 million $ 7,655
Apr 3, 2025 $ 6.38
-2.01%
$ 21.16 million $ 10,413
Apr 2, 2025 $ 6.51
-7.61%
$ 21.57 million $ 7,292
Apr 1, 2025 $ 7.05
+8.19%
$ 23.34 million $ 15,613
Mar 31, 2025 $ 6.51
-0.07%
$ 21.55 million $ 9,613
Mar 30, 2025 $ 6.51
-2.45%
$ 21.54 million $ 20,064
Mar 29, 2025 $ 6.67
-4.10%
$ 22.08 million $ 8,160
Mar 28, 2025 $ 6.96
-5.96%
$ 22.96 million $ 12,940
Mar 27, 2025 $ 7.4
-2.45%
$ 24.41 million $ 18,847
Mar 26, 2025 $ 7.59
-8.48%
$ 25.02 million $ 18,345
Mar 25, 2025 $ 8.3
-3.74%
$ 27.38 million $ 40,491
Mar 24, 2025 $ 8.6
+4.75%
$ 3.89 million $ 8,111
Mar 23, 2025 $ 8.22
-0.09%
$ 3.72 million $ 7,256
Mar 22, 2025 $ 8.22
+2.75%
$ 3.72 million $ 7,335
Mar 21, 2025 $ 8
-0.96%
$ 3.62 million $ 7,249
Mar 20, 2025 $ 8.08
+1.51%
$ 3.65 million $ 7,219
Mar 19, 2025 $ 7.96
+9.09%
$ 3.6 million $ 7,926
Mar 18, 2025 $ 7.31
-7.02%
$ 3.31 million $ 7,337
Mar 17, 2025 $ 7.87
+7.43%
$ 3.56 million $ 7,848
Mar 16, 2025 $ 7.32
-2.82%
$ 3.31 million $ 6,996
Mar 15, 2025 $ 7.55
-16.31%
$ 3.41 million $ 9,082
Mar 14, 2025 $ 9
+6.42%
$ 4.07 million $ 8,388
Mar 13, 2025 $ 8.46
+11.71%
$ 3.83 million $ 7,970
Mar 12, 2025 $ 7.58
-1.09%
$ 3.43 million $ 7,040
Mar 11, 2025 $ 7.66
-10.13%
$ 3.46 million $ 7,617
Mar 10, 2025 $ 8.53
-19.57%
$ 3.86 million $ 2,609
Mar 9, 2025 $ 10.62
-8.81%
$ 4.8 million $ 2,841
Mar 8, 2025 $ 11.64
+2.48%
$ 5.27 million $ 2,374
Mar 7, 2025 $ 11.38
-0.04%
$ 5.15 million $ 2,824
Mar 6, 2025 $ 11.37
-6.72%
$ 5.14 million $ 2,412
Mar 5, 2025 $ 12.19
-2.09%
$ 5.52 million $ 2,644
Mar 4, 2025 $ 12.48
-8.39%
$ 5.65 million $ 3,427