MorpheusAI Historical Data

MOR Page 14
Download
Date Close Price change Market cap Trading volume
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
Sep 18, 2024 $ 16.15
+0.61%
$ 7.31 million $ 2,921
Sep 17, 2024 $ 16.06
+2.83%
$ 7.26 million $ 3,269
Sep 16, 2024 $ 15.61
-2.73%
$ 7.06 million $ 3,390
Sep 15, 2024 $ 16.06
-4.61%
$ 7.26 million $ 3,586
Sep 14, 2024 $ 16.82
-2.28%
$ 7.61 million $ 3,147
Sep 13, 2024 $ 17.22
-0.59%
$ 7.79 million $ 4,170
Sep 12, 2024 $ 17.34
-5.02%
$ 7.85 million $ 4,790
Sep 11, 2024 $ 18.24
-2.09%
$ 8.25 million $ 3,917
Sep 10, 2024 $ 18.63
-2.70%
$ 8.43 million $ 3,426
Sep 9, 2024 $ 19.15
-1.52%
$ 8.66 million $ 4,204
Sep 8, 2024 $ 19.48
+1.80%
$ 8.81 million $ 3,130
Sep 7, 2024 $ 19.13
+2.83%
$ 8.66 million $ 1,998
Sep 6, 2024 $ 18.61
-7.49%
$ 8.42 million $ 2,583
Sep 5, 2024 $ 20.1
-9.30%
$ 9.09 million $ 2,189
Sep 4, 2024 $ 22.14
-4.67%
$ 10.01 million $ 2,558
Sep 3, 2024 $ 23.16
-4.69%
$ 10.48 million $ 2,299
Sep 2, 2024 $ 24.3
+4.28%
$ 10.99 million $ 2,318
Sep 1, 2024 $ 23.3
-5.67%
$ 10.54 million $ 2,890
Aug 31, 2024 $ 24.71
-2.67%
$ 11.18 million $ 2,274
Aug 30, 2024 $ 25.39
-3.28%
$ 11.49 million $ 3,130
Aug 29, 2024 $ 26.29
-5.54%
$ 11.89 million $ 2,890
Aug 28, 2024 $ 27.84
+12.90%
$ 12.59 million $ 3,626
Aug 27, 2024 $ 24.61
-13.83%
$ 11.13 million $ 3,485
Aug 26, 2024 $ 28.54
+0.77%
$ 12.91 million $ 5,047
Aug 25, 2024 $ 28.33
-2.37%
$ 12.81 million $ 4,857
Aug 24, 2024 $ 29.02
-0.60%
$ 13.13 million $ 4,889
Aug 23, 2024 $ 29.13
+49.74%
$ 13.18 million $ 10,963
Aug 22, 2024 $ 19.48
+2.39%
$ 8.81 million $ 3,603
Aug 21, 2024 $ 19.04
+0.47%
$ 8.61 million $ 3,575
Aug 20, 2024 $ 18.96
-2.97%
$ 8.58 million $ 3,655
Aug 19, 2024 $ 19.54
-1.97%
$ 8.84 million $ 4,013
Aug 18, 2024 $ 19.94
+2.05%
$ 9.02 million $ 3,797
Aug 17, 2024 $ 19.53
-0.08%
$ 8.84 million $ 3,455
Aug 16, 2024 $ 19.55
+3.12%
$ 8.84 million $ 3,565