MorpheusAI Historical Data

MOR Page 2
Download
Date Close Price change Market cap Trading volume
Mar 22, 2026 $ 1.27
-9.17%
$ 8.37 million $ 36,824
Mar 21, 2026 $ 1.39
+0.14%
$ 9.22 million $ 24,052
Mar 20, 2026 $ 1.39
-7.99%
$ 9.2 million $ 66,682
Mar 19, 2026 $ 1.51
-2.69%
$ 10 million $ 20,903
Mar 18, 2026 $ 1.55
-7.96%
$ 10.28 million $ 33,396
Mar 17, 2026 $ 1.69
-2.64%
$ 11.17 million $ 26,586
Mar 16, 2026 $ 1.74
+5.52%
$ 11.48 million $ 76,865
Mar 15, 2026 $ 1.64
+5.93%
$ 10.87 million $ 22,678
Mar 14, 2026 $ 1.55
+1.33%
$ 10.26 million $ 36,244
Mar 13, 2026 $ 1.53
+3.36%
$ 10.13 million $ 123,985
Mar 12, 2026 $ 1.48
+2.78%
$ 9.8 million $ 30,112
Mar 11, 2026 $ 1.44
+1.68%
$ 9.53 million $ 24,110
Mar 10, 2026 $ 1.42
+1.06%
$ 9.37 million $ 12,653
Mar 9, 2026 $ 1.4
-2.19%
$ 9.24 million $ 64,568
Mar 8, 2026 $ 1.43
-6.19%
$ 9.45 million $ 158,712
Mar 7, 2026 $ 1.52
+5.29%
$ 10.07 million $ 129,011
Mar 6, 2026 $ 1.45
-9.37%
$ 9.57 million $ 40,964
Mar 5, 2026 $ 1.6
-22.46%
$ 10.56 million $ 147,423
Mar 4, 2026 $ 2.06
-28.24%
$ 13.61 million $ 501,743
Mar 3, 2026 $ 2.89
+98.85%
$ 19.13 million $ 723,399
Mar 2, 2026 $ 1.46
+74.94%
$ 9.63 million $ 282,354
Mar 1, 2026 $ 0.834
+13.73%
$ 5.51 million $ 66,871
Feb 28, 2026 $ 0.733
+3.88%
$ 4.85 million $ 23,576
Feb 27, 2026 $ 0.706
-2.04%
$ 4.67 million $ 23,050
Feb 26, 2026 $ 0.721
-3.98%
$ 4.76 million $ 6,642
Feb 25, 2026 $ 0.75
+15.42%
$ 4.96 million $ 30,250
Feb 24, 2026 $ 0.65
-0.61%
$ 4.3 million $ 10,703
Feb 23, 2026 $ 0.654
+7.62%
$ 4.32 million $ 35,290
Feb 22, 2026 $ 0.607
+0.20%
$ 4.01 million $ 7,813
Feb 21, 2026 $ 0.606
+0.18%
$ 4 million $ 8,596
Feb 20, 2026 $ 0.605
+6.44%
$ 4 million $ 12,166
Feb 19, 2026 $ 0.568
-0.75%
$ 3.75 million $ 6,253
Feb 18, 2026 $ 0.573
-0.91%
$ 3.79 million $ 11,055
Feb 17, 2026 $ 0.578
+4.15%
$ 3.82 million $ 15,698
Feb 16, 2026 $ 0.555
+2.53%
$ 3.67 million $ 19,404
Feb 15, 2026 $ 0.541
-4.81%
$ 3.58 million $ 7,960
Feb 14, 2026 $ 0.569
+3.98%
$ 3.76 million $ 2,170
Feb 13, 2026 $ 0.547
+5.73%
$ 3.61 million $ 8,201
Feb 12, 2026 $ 0.517
-0.24%
$ 3.42 million $ 8,372
Feb 11, 2026 $ 0.518
-5.13%
$ 3.42 million $ 6,560
Feb 10, 2026 $ 0.546
-3.24%
$ 3.61 million $ 29,888
Feb 9, 2026 $ 0.565
+0.63%
$ 3.73 million $ 29,627
Feb 8, 2026 $ 0.561
-2.28%
$ 3.71 million $ 27,134
Feb 7, 2026 $ 0.575
+5.18%
$ 3.8 million $ 13,368
Feb 6, 2026 $ 0.546
+11.23%
$ 3.61 million $ 8,992
Feb 5, 2026 $ 0.492
-13.60%
$ 3.26 million $ 10,906
Feb 4, 2026 $ 0.571
-4.84%
$ 3.77 million $ 9,597
Feb 3, 2026 $ 0.6
-4.33%
$ 3.96 million $ 14,579
Feb 2, 2026 $ 0.627
+1.21%
$ 4.14 million $ 5,864
Feb 1, 2026 $ 0.621
-0.21%
$ 4.1 million $ 26,991