MorpheusAI Historical Data

MOR Page 13
Download
Date Close Price change Market cap Trading volume
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
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