MorpheusAI Historical Data

MOR Page 11
Download
Date Close Price change Market cap Trading volume
Mar 3, 2025 $ 13.62
-20.09%
$ 6.16 million $ 3,681
Mar 2, 2025 $ 17.05
+18.59%
$ 7.71 million $ 4,193
Mar 1, 2025 $ 14.39
+0.24%
$ 6.51 million $ 2,578
Feb 28, 2025 $ 14.35
-6.91%
$ 6.49 million $ 2,947
Feb 27, 2025 $ 15.39
-3.04%
$ 6.96 million $ 3,219
Feb 26, 2025 $ 15.88
-9.66%
$ 7.18 million $ 3,383
Feb 25, 2025 $ 17.58
+18.69%
$ 7.95 million $ 4,848
Feb 24, 2025 $ 14.82
-15.11%
$ 6.7 million $ 3,649
Feb 23, 2025 $ 17.46
-2.00%
$ 7.9 million $ 3,163
Feb 22, 2025 $ 17.81
+1.27%
$ 8.06 million $ 3,288
Feb 21, 2025 $ 17.59
-6.64%
$ 7.96 million $ 3,826
Feb 20, 2025 $ 18.84
-1.17%
$ 8.52 million $ 3,569
Feb 19, 2025 $ 19.06
+2.53%
$ 8.62 million $ 26,570
Feb 18, 2025 $ 18.59
-7.83%
$ 8.41 million $ 38,442
Feb 17, 2025 $ 20.17
-1.41%
$ 9.13 million $ 33,445
Feb 16, 2025 $ 20.46
-2.52%
$ 9.25 million $ 19,608
Feb 15, 2025 $ 20.99
+2.46%
$ 9.49 million $ 48,924
Feb 14, 2025 $ 20.5
+6.32%
$ 9.27 million $ 19,997
Feb 13, 2025 $ 19.19
-11.06%
$ 8.68 million $ 100,287
Feb 12, 2025 $ 21.62
+6.59%
$ 9.78 million $ 59,530
Feb 11, 2025 $ 20.31
-1.19%
$ 9.19 million $ 23,536
Feb 10, 2025 $ 20.54
+0.53%
$ 9.29 million $ 22,523
Feb 9, 2025 $ 20.4
-3.87%
$ 9.23 million $ 42,310
Feb 8, 2025 $ 21.23
+0.99%
$ 9.61 million $ 24,091
Feb 7, 2025 $ 21.03
-3.83%
$ 9.51 million $ 19,515
Feb 6, 2025 $ 21.87
-7.87%
$ 9.89 million $ 28,090
Feb 5, 2025 $ 23.64
-1.19%
$ 10.7 million $ 110,850
Feb 4, 2025 $ 23.93
-11.00%
$ 10.83 million $ 35,975
Feb 3, 2025 $ 26.85
+58.35%
$ 12.15 million $ 235,805
Feb 2, 2025 $ 16.79
-29.65%
$ 7.6 million $ 180,675
Feb 1, 2025 $ 23.68
-17.27%
$ 10.71 million $ 72,338
Jan 31, 2025 $ 28.66
-0.80%
$ 12.97 million $ 82,236
Jan 30, 2025 $ 28.97
+19.67%
$ 13.11 million $ 303,205
Jan 29, 2025 $ 24.29
+1.56%
$ 10.99 million $ 85,579
Jan 28, 2025 $ 23.99
+30.43%
$ 10.85 million $ 205,895
Jan 27, 2025 $ 17.96
-1.03%
$ 8.12 million $ 195,103
Jan 26, 2025 $ 18.18
-3.34%
$ 8.22 million $ 22,005
Jan 25, 2025 $ 18.92
+0.64%
$ 8.56 million $ 31,104
Jan 24, 2025 $ 18.86
-1.49%
$ 8.53 million $ 23,422
Jan 23, 2025 $ 19.16
+2.74%
$ 8.67 million $ 67,976
Jan 22, 2025 $ 18.65
+5.26%
$ 8.44 million $ 367,664
Jan 21, 2025 $ 18
+0.08%
$ 8.14 million $ 304,867
Jan 20, 2025 $ 18.01
+6.57%
$ 8.15 million $ 134,866
Jan 19, 2025 $ 16.81
-9.35%
$ 7.61 million $ 77,057
Jan 18, 2025 $ 18.54
-4.34%
$ 8.39 million $ 285,953
Jan 17, 2025 $ 19.39
+22.70%
$ 8.77 million $ 367,458
Jan 16, 2025 $ 15.79
+11.03%
$ 7.14 million $ 189,642
Jan 15, 2025 $ 14.21
+9.49%
$ 6.43 million $ 66,930
Jan 14, 2025 $ 13
+4.16%
$ 5.88 million $ 74,287
Jan 13, 2025 $ 12.48
-4.50%
$ 5.64 million $ 34,791