MorpheusAI Historical Data

MOR Page 3
Download
Date Close Price change Market cap Trading volume
Jan 31, 2026 $ 0.622
-8.86%
$ 4.11 million $ 15,046
Jan 30, 2026 $ 0.682
-2.87%
$ 4.51 million $ 6,095
Jan 29, 2026 $ 0.705
-5.74%
$ 4.66 million $ 6,456
Jan 28, 2026 $ 0.747
-0.43%
$ 4.94 million $ 10,427
Jan 27, 2026 $ 0.751
+2.15%
$ 4.96 million $ 12,950
Jan 26, 2026 $ 0.735
+3.89%
$ 4.86 million $ 6,676
Jan 25, 2026 $ 0.707
-2.84%
$ 4.24 million $ 8,739
Jan 24, 2026 $ 0.728
-0.81%
$ 4.36 million $ 9,161
Jan 23, 2026 $ 0.734
-0.16%
$ 4.4 million $ 10,095
Jan 22, 2026 $ 0.735
-2.42%
$ 4.4 million $ 21,817
Jan 21, 2026 $ 0.753
+9.99%
$ 4.51 million $ 100,078
Jan 20, 2026 $ 1.22
-5.83%
$ 7.29 million $ 7,102
Jan 19, 2026 $ 1.29
-2.08%
$ 7.74 million $ 4,017
Jan 18, 2026 $ 1.32
-0.29%
$ 7.91 million $ 5,030
Jan 17, 2026 $ 1.32
+0.42%
$ 7.93 million $ 5,471
Jan 16, 2026 $ 1.32
-0.65%
$ 7.9 million $ 5,520
Jan 15, 2026 $ 1.33
-1.08%
$ 7.95 million $ 9,249
Jan 14, 2026 $ 1.34
+1.40%
$ 8.04 million $ 16,023
Jan 13, 2026 $ 1.32
+7.05%
$ 7.92 million $ 11,833
Jan 12, 2026 $ 1.23
-2.03%
$ 7.4 million $ 321,208
Jan 11, 2026 $ 1.26
-0.89%
$ 7.55 million $ 320,957
Jan 10, 2026 $ 1.27
+23.63%
$ 7.62 million $ 316,942
Jan 9, 2026 $ 1.03
-23.56%
$ 6.16 million $ 220,561
Jan 8, 2026 $ 1.35
-1.37%
$ 8.06 million $ 18,081
Jan 7, 2026 $ 1.36
-3.08%
$ 8.17 million $ 16,382
Jan 6, 2026 $ 1.41
+0.59%
$ 8.43 million $ 16,288
Jan 5, 2026 $ 1.4
+2.51%
$ 8.38 million $ 29,861
Jan 4, 2026 $ 1.36
-0.04%
$ 8.18 million $ 3,410
Jan 3, 2026 $ 1.37
+0.47%
$ 8.18 million $ 3,001
Jan 2, 2026 $ 1.36
+7.23%
$ 8.14 million $ 740,503
Jan 1, 2026 $ 1.27
+0.38%
$ 7.59 million $ 677,601
Dec 31, 2025 $ 1.27
+2.89%
$ 7.56 million $ 662,376
Dec 30, 2025 $ 1.23
+1.93%
$ 7.37 million $ 607,077
Dec 29, 2025 $ 1.21
-1.02%
$ 7.22 million $ 592,423
Dec 28, 2025 $ 1.23
-17.21%
$ 7.34 million $ 606,870
Dec 27, 2025 $ 1.48
-9.95%
$ 8.9 million $ 515,524
Dec 26, 2025 $ 1.65
-0.37%
$ 9.83 million $ 736,882
Dec 25, 2025 $ 1.67
-1.63%
$ 9.91 million $ 725,636
Dec 24, 2025 $ 1.71
+2.05%
$ 10.2 million $ 731,086
Dec 23, 2025 $ 1.67
-2.40%
$ 10.04 million $ 679,578
Dec 22, 2025 $ 1.73
-0.87%
$ 10.25 million $ 689,750
Dec 21, 2025 $ 1.75
+0.50%
$ 10.45 million $ 682,816
Dec 20, 2025 $ 1.73
+1.90%
$ 10.41 million $ 664,853
Dec 19, 2025 $ 1.7
+6.43%
$ 10.16 million $ 418,751
Dec 18, 2025 $ 1.6
-1.90%
$ 9.57 million $ 531,905
Dec 17, 2025 $ 1.64
+3.64%
$ 9.75 million $ 534,382
Dec 16, 2025 $ 1.57
+0.52%
$ 9.47 million $ 474,297
Dec 15, 2025 $ 1.55
-3.58%
$ 9.38 million $ 472,053
Dec 14, 2025 $ 1.62
-0.20%
$ 9.65 million $ 463,427
Dec 13, 2025 $ 1.62
-0.12%
$ 9.7 million $ 354,320