MorpheusAI Historical Data

MOR Page 28
Download
Date Close Price change Market cap Trading volume
May 21, 8 PM $ 2.42
-0.10%
$ 18.37 million $ 49,798
May 21, 7 PM $ 2.42
+0.43%
$ 18.39 million $ 50,036
May 21, 6 PM $ 2.41
-0.53%
$ 18.31 million $ 47,677
May 21, 5 PM $ 2.43
+0.81%
$ 18.41 million $ 57,172
May 21, 4 PM $ 2.41
-0.32%
$ 18.25 million $ 55,730
May 21, 3 PM $ 2.41
-0.11%
$ 18.31 million $ 56,107
May 21, 2 PM $ 2.41
+0.02%
$ 18.31 million $ 51,931
May 21, 1 PM $ 2.41
-0.04%
$ 18.3 million $ 59,755
May 21, 12 PM $ 2.41
-2.19%
$ 18.31 million $ 72,869
May 21, 11 AM $ 2.47
-0.33%
$ 18.72 million $ 60,939
May 21, 10 AM $ 2.48
-1.33%
$ 18.78 million $ 59,010
May 21, 9 AM $ 2.51
-0.26%
$ 19.04 million $ 56,350
May 21, 8 AM $ 2.52
-0.85%
$ 19.09 million $ 68,057
May 21, 7 AM $ 2.54
-0.26%
$ 19.25 million $ 64,037
May 21, 6 AM $ 2.54
-0.32%
$ 19.3 million $ 61,785
May 21, 5 AM $ 2.55
-0.40%
$ 19.36 million $ 64,264
May 21, 4 AM $ 2.56
-0.16%
$ 19.44 million $ 69,056
May 21, 3 AM $ 2.57
-0.62%
$ 19.47 million $ 68,904
May 21, 2 AM $ 2.58
+0.14%
$ 19.59 million $ 85,775
May 21, 1 AM $ 2.58
+0.07%
$ 19.56 million $ 106,863
May 21, 12 AM $ 2.58
+0.84%
$ 19.55 million $ 107,158
May 20, 11 PM $ 2.55
-0.30%
$ 19.39 million $ 104,087
May 20, 10 PM $ 2.56
-0.29%
$ 19.45 million $ 115,769
May 20, 9 PM $ 2.57
-0.16%
$ 19.51 million $ 119,674
May 20, 8 PM $ 2.57
-0.20%
$ 19.54 million $ 130,970
May 20, 7 PM $ 2.58
+0.53%
$ 19.58 million $ 192,588
May 20, 6 PM $ 2.57
-2.35%
$ 19.47 million $ 211,576
May 20, 5 PM $ 2.63
-0.04%
$ 19.95 million $ 214,192
May 20, 4 PM $ 2.63
-0.20%
$ 19.95 million $ 218,299
May 20, 3 PM $ 2.64
+0.13%
$ 20 million $ 219,644
May 20, 2 PM $ 2.63
-1.28%
$ 19.97 million $ 219,241
May 20, 1 PM $ 2.67
+2.66%
$ 20.25 million $ 210,285
May 20, 12 PM $ 2.6
+0.30%
$ 19.73 million $ 196,491
May 20, 11 AM $ 2.59
-0.06%
$ 19.67 million $ 196,043
May 20, 10 AM $ 2.59
+0.24%
$ 19.68 million $ 195,968
May 20, 9 AM $ 2.59
-2.42%
$ 19.63 million $ 195,273
May 20, 8 AM $ 2.65
+0.12%
$ 20.12 million $ 184,909
May 20, 7 AM $ 2.65
+0.06%
$ 20.09 million $ 184,567
May 20, 6 AM $ 2.65
+0.31%
$ 20.08 million $ 184,799
May 20, 5 AM $ 2.64
+0.22%
$ 20.02 million $ 181,468
May 20, 4 AM $ 2.63
+0.23%
$ 19.98 million $ 177,250
May 20, 3 AM $ 2.62
+4.85%
$ 19.92 million $ 176,682
May 20, 2 AM $ 2.5
+1.33%
$ 19 million $ 155,930
May 20, 1 AM $ 2.47
+0.01%
$ 18.75 million $ 135,938
May 20, 12 AM $ 2.47
+0.31%
$ 18.74 million $ 138,233
May 19, 11 PM $ 2.46
-2.04%
$ 18.69 million $ 138,889
May 19, 10 PM $ 2.51
-1.10%
$ 19.07 million $ 128,019
May 19, 9 PM $ 2.54
-2.54%
$ 19.29 million $ 125,595
May 19, 8 PM $ 2.61
+13.05%
$ 19.79 million $ 115,071
May 19, 7 PM $ 2.31
+2.46%
$ 17.5 million $ 57,389