MorpheusAI Historical Data

MOR Page 14
Download
Date Close Price change Market cap Trading volume
Jul 30, 2024 $ 14.8
-12.32%
$ 6.69 million $ 4,007
Jul 29, 2024 $ 16.87
-5.56%
$ 7.63 million $ 3,180
Jul 28, 2024 $ 17.85
-6.53%
$ 8.08 million $ 3,309
Jul 27, 2024 $ 19.1
-5.79%
$ 8.64 million $ 3,492
Jul 26, 2024 $ 20.28
-2.92%
$ 9.17 million $ 3,232
Jul 25, 2024 $ 20.9
-9.33%
$ 9.45 million $ 3,203
Jul 24, 2024 $ 23.07
+1.26%
$ 10.44 million $ 2,302
Jul 23, 2024 $ 22.8
-7.32%
$ 10.31 million $ 5,705
Jul 22, 2024 $ 24.6
-2.93%
$ 11.13 million $ 3,003
Jul 21, 2024 $ 25.36
-2.65%
$ 11.47 million $ 2,759
Jul 20, 2024 $ 26.04
+0.34%
$ 11.78 million $ 2,906
Jul 19, 2024 $ 25.93
+0.23%
$ 11.73 million $ 4,357
Jul 18, 2024 $ 25.86
+1.14%
$ 11.7 million $ 2,361
Jul 17, 2024 $ 25.6
-1.74%
$ 11.58 million $ 2,890
Jul 16, 2024 $ 26
-1.45%
$ 11.76 million $ 3,314
Jul 15, 2024 $ 26.38
-0.82%
$ 11.94 million $ 2,762
Jul 14, 2024 $ 26.59
+0.93%
$ 12.03 million $ 2,703
Jul 13, 2024 $ 26.39
+1.60%
$ 11.94 million $ 3,379
Jul 12, 2024 $ 26.03
-0.19%
$ 11.77 million $ 2,527
Jul 11, 2024 $ 26.1
-2.60%
$ 11.81 million $ 6,524
Jul 10, 2024 $ 26.8
+1.77%
$ 12.12 million $ 5,934
Jul 9, 2024 $ 26.34
+3.63%
$ 11.91 million $ 3,215
Jul 8, 2024 $ 25.42
+0.30%
$ 11.5 million $ 3,960
Jul 7, 2024 $ 25.35
-4.70%
$ 11.47 million $ 4,438
Jul 6, 2024 $ 26.6
+1.28%
$ 12.03 million $ 2,642
Jul 5, 2024 $ 26.26
+4.30%
$ 11.88 million $ 4,684
Jul 4, 2024 $ 26.07
-2.55%
$ 11.79 million $ 4,223
Jul 3, 2024 $ 26.75
-1.84%
$ 12.1 million $ 3,319
Jul 2, 2024 $ 27.25
-1.91%
$ 12.33 million $ 4,453
Jul 1, 2024 $ 27.85
-2.17%
$ 12.57 million $ 3,431
Jun 30, 2024 $ 28.46
-0.26%
$ 12.87 million $ 3,082
Jun 29, 2024 $ 28.53
-0.51%
$ 12.91 million $ 2,849
Jun 28, 2024 $ 28.67
-5.52%
$ 12.97 million $ 2,921
Jun 27, 2024 $ 30.35
+7.16%
$ 13.73 million $ 3,417
Jun 26, 2024 $ 28.32
-1.52%
$ 12.81 million $ 3,578
Jun 25, 2024 $ 28.75
+11.91%
$ 13.01 million $ 3,231
Jun 24, 2024 $ 25.53
-3.22%
$ 11.55 million $ 3,859
Jun 23, 2024 $ 26.19
-8.07%
$ 11.85 million $ 2,836
Jun 22, 2024 $ 28.71
-4.55%
$ 12.99 million $ 5,515
Jun 21, 2024 $ 30.01
+35.24%
$ 13.58 million $ 24,328
Jun 20, 2024 $ 21.9
-10.10%
$ 9.91 million $ 4,663
Jun 19, 2024 $ 24.25
-19.54%
$ 10.96 million $ 6,506
Jun 18, 2024 $ 29.96
-19.70%
$ 13.55 million $ 5,259
Jun 17, 2024 $ 37.54
+6.89%
$ 16.98 million $ 5,408
Jun 16, 2024 $ 35.04
+2.97%
$ 15.85 million $ 4,939
Jun 15, 2024 $ 34.09
+11.11%
$ 15.42 million $ 4,104
Jun 14, 2024 $ 30.64
-5.40%
$ 13.86 million $ 4,470
Download