MorpheusAI Historical Data

MOR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 27, 2024 $ 15.37
-2.55%
$ 6.95 million $ 90,060
Dec 26, 2024 $ 15.75
-10.41%
$ 7.12 million $ 21,452
Dec 25, 2024 $ 17.58
-2.40%
$ 7.95 million $ 75,203
Dec 24, 2024 $ 18.03
+2.98%
$ 8.16 million $ 81,858
Dec 23, 2024 $ 17.51
+7.12%
$ 7.92 million $ 7,385
Dec 22, 2024 $ 16.47
-4.85%
$ 7.45 million $ 146,105
Dec 21, 2024 $ 17.34
-5.40%
$ 7.84 million $ 25,380
Dec 20, 2024 $ 18.33
-0.40%
$ 8.29 million $ 81,025
Dec 19, 2024 $ 18.4
-6.04%
$ 8.32 million $ 31,626
Dec 18, 2024 $ 19.58
-6.57%
$ 8.86 million $ 66,483
Dec 17, 2024 $ 20.96
-3.07%
$ 9.48 million $ 31,033
Dec 16, 2024 $ 21.62
-4.29%
$ 9.78 million $ 53,781
Dec 15, 2024 $ 22.59
+6.23%
$ 10.22 million $ 39,895
Dec 14, 2024 $ 21.27
+1.89%
$ 9.62 million $ 36,746
Dec 13, 2024 $ 20.87
+4.83%
$ 9.44 million $ 86,054
Dec 12, 2024 $ 19.91
-0.49%
$ 9.01 million $ 14,935
Dec 11, 2024 $ 20.01
-10.08%
$ 9.05 million $ 65,690
Dec 10, 2024 $ 22.25
-1.14%
$ 10.07 million $ 319,011
Dec 9, 2024 $ 22.51
-9.57%
$ 10.18 million $ 87,568
Dec 8, 2024 $ 24.84
+9.90%
$ 11.24 million $ 32,076
Dec 7, 2024 $ 22.61
+5.87%
$ 10.23 million $ 150,090
Dec 6, 2024 $ 21.35
+7.48%
$ 9.66 million $ 116,692
Dec 5, 2024 $ 19.87
-4.73%
$ 8.94 million $ 294,938
Dec 4, 2024 $ 20.85
+5.73%
$ 9.43 million $ 5,212
Dec 3, 2024 $ 19.72
-2.43%
$ 8.92 million $ 157,214
Dec 2, 2024 $ 20.21
-3.77%
$ 9.08 million $ 32,676
Dec 1, 2024 $ 21
+1.74%
$ 9.5 million $ 22,786
Nov 30, 2024 $ 20.64
-4.13%
$ 9.34 million $ 180,576
Nov 29, 2024 $ 21.53
+0.30%
$ 9.74 million $ 145,182
Nov 28, 2024 $ 21.52
-4.50%
$ 9.73 million $ 13,637
Nov 27, 2024 $ 22.53
+13.83%
$ 10.19 million $ 163,767
Nov 26, 2024 $ 19.8
-2.01%
$ 9.05 million $ 13,468
Nov 25, 2024 $ 20.22
+0.04%
$ 9.15 million $ 8,126
Nov 24, 2024 $ 20.21
-2.19%
$ 9.14 million $ 30,195
Nov 23, 2024 $ 20.66
-1.35%
$ 9.35 million $ 10,744
Nov 22, 2024 $ 20.94
-2.12%
$ 9.47 million $ 40,878
Nov 21, 2024 $ 21.4
+8.53%
$ 9.68 million $ 16,352
Nov 20, 2024 $ 19.72
-0.94%
$ 8.92 million $ 232,741
Nov 19, 2024 $ 19.91
+4.92%
$ 9.01 million $ 21,466
Nov 18, 2024 $ 18.97
+2.22%
$ 8.58 million $ 155,552
Nov 17, 2024 $ 18.55
-3.71%
$ 8.39 million $ 18,639
Nov 16, 2024 $ 19.27
+4.50%
$ 8.72 million $ 26,676
Nov 15, 2024 $ 18.43
-2.85%
$ 8.34 million $ 17,438
Nov 14, 2024 $ 18.97
-6.23%
$ 8.58 million $ 13,606
Nov 13, 2024 $ 20.24
-5.86%
$ 9.15 million $ 21,305
Nov 12, 2024 $ 21.42
-3.51%
$ 9.69 million $ 13,491
Nov 11, 2024 $ 22.36
-7.39%
$ 10.12 million $ 46,410
Nov 10, 2024 $ 24.22
+9.85%
$ 10.96 million $ 23,553
Nov 9, 2024 $ 22.12
+9.86%
$ 10.01 million $ 27,609
Nov 8, 2024 $ 19.99
+0.43%
$ 9.04 million $ 97,243