MorpheusAI Historical Data

MOR Page 12
Download
Date Close Price change Market cap Trading volume
Nov 7, 2024 $ 19.78
+4.32%
$ 8.95 million $ 78,820
Nov 6, 2024 $ 18.74
+3.24%
$ 8.48 million $ 218,103
Nov 5, 2024 $ 18.13
+5.25%
$ 8.2 million $ 3,391
Nov 4, 2024 $ 17.22
-5.57%
$ 7.79 million $ 4,486
Nov 3, 2024 $ 18.16
+1.25%
$ 8.21 million $ 3,316
Nov 2, 2024 $ 18.17
+0.69%
$ 8.22 million $ 3,204
Nov 1, 2024 $ 18.04
+2.85%
$ 8.16 million $ 51,166
Oct 31, 2024 $ 17.54
-5.64%
$ 7.94 million $ 131
Oct 30, 2024 $ 18.8
-2.73%
$ 8.5 million $ 3,656
Oct 29, 2024 $ 19.2
+4.38%
$ 8.68 million $ 4,795
Oct 28, 2024 $ 18.39
+1.85%
$ 8.32 million $ 147,051
Oct 27, 2024 $ 18.06
+0.16%
$ 8.17 million $ 3,098
Oct 26, 2024 $ 18
+1.55%
$ 8.14 million $ 3,559
Oct 25, 2024 $ 17.73
-2.81%
$ 8.02 million $ 54,330
Oct 24, 2024 $ 18.24
+1.36%
$ 8.25 million $ 42,941
Oct 23, 2024 $ 18.24
-5.09%
$ 8.25 million $ 1.08 million
Oct 22, 2024 $ 19.23
-2.18%
$ 8.7 million $ 25,747
Oct 21, 2024 $ 19.55
-4.49%
$ 8.84 million $ 40,856
Oct 20, 2024 $ 20.47
+4.95%
$ 9.26 million $ 44,759
Oct 19, 2024 $ 19.39
+1.24%
$ 8.77 million $ 38,144
Oct 18, 2024 $ 19.15
-8.27%
$ 8.66 million $ 3,634
Oct 17, 2024 $ 20.83
-3.04%
$ 9.42 million $ 8,189
Oct 16, 2024 $ 21.47
+1.00%
$ 9.71 million $ 2,752
Oct 15, 2024 $ 21.26
-7.72%
$ 9.62 million $ 268,069
Oct 14, 2024 $ 23.06
-0.86%
$ 10.43 million $ 120,470
Oct 13, 2024 $ 23.26
+1.38%
$ 10.52 million $ 85,690
Oct 12, 2024 $ 22.95
+6.05%
$ 10.38 million $ 1,711
Oct 11, 2024 $ 21.64
+4.63%
$ 9.79 million $ 2,920
Oct 10, 2024 $ 20.68
-2.10%
$ 9.36 million $ 3,283
Oct 9, 2024 $ 21.14
-12.52%
$ 9.56 million $ 8,242
Oct 8, 2024 $ 25.66
+18.04%
$ 11.61 million $ 241,006
Oct 7, 2024 $ 21.18
+3.53%
$ 9.58 million $ 93,871
Oct 6, 2024 $ 21.32
+7.53%
$ 9.65 million $ 415,804
Oct 5, 2024 $ 19.73
-3.04%
$ 8.92 million $ 2,817
Oct 4, 2024 $ 20.34
+5.00%
$ 9.2 million $ 6,224
Oct 3, 2024 $ 19.37
-3.49%
$ 8.76 million $ 2,254
Oct 2, 2024 $ 20.06
-3.29%
$ 9.08 million $ 2,336
Oct 1, 2024 $ 20.75
-6.94%
$ 9.39 million $ 3,359
Sep 30, 2024 $ 22.26
-12.90%
$ 10.07 million $ 3,266
Sep 29, 2024 $ 25.56
+3.96%
$ 11.56 million $ 4,364
Sep 28, 2024 $ 24.59
-4.12%
$ 11.13 million $ 3,746
Sep 27, 2024 $ 25.67
-8.55%
$ 11.61 million $ 4,624
Sep 26, 2024 $ 28.07
+5.18%
$ 12.7 million $ 7,937
Sep 25, 2024 $ 26.65
+9.07%
$ 12.06 million $ 10,593
Sep 24, 2024 $ 24.44
+52.46%
$ 11.05 million $ 15,847
Sep 23, 2024 $ 16.04
+3.74%
$ 7.26 million $ 3,356
Sep 22, 2024 $ 15.46
-0.68%
$ 6.99 million $ 3,340
Sep 21, 2024 $ 15.57
-7.64%
$ 7.04 million $ 3,426
Sep 20, 2024 $ 16.86
+2.88%
$ 7.62 million $ 3,105
Sep 19, 2024 $ 16.37
+1.42%
$ 7.41 million $ 2,927