MorpheusAI Historical Data

MOR Page 4
Download
Date Close Price change Market cap Trading volume
Dec 12, 2025 $ 1.62
+1.68%
$ 9.71 million $ 444,987
Dec 11, 2025 $ 1.6
-7.89%
$ 9.57 million $ 403,134
Dec 10, 2025 $ 1.73
-0.72%
$ 10.37 million $ 270,120
Dec 9, 2025 $ 1.75
+0.19%
$ 10.46 million $ 284,651
Dec 8, 2025 $ 1.74
+5.69%
$ 10.44 million $ 255,522
Dec 7, 2025 $ 1.65
-1.07%
$ 9.9 million $ 147,493
Dec 6, 2025 $ 1.67
+2.67%
$ 10.01 million $ 139,802
Dec 5, 2025 $ 1.62
-4.31%
$ 9.75 million $ 61,527
Dec 4, 2025 $ 1.7
-3.39%
$ 10.19 million $ 1 million
Dec 3, 2025 $ 1.76
+18.12%
$ 10.55 million $ 1.01 million
Dec 2, 2025 $ 1.49
+4.68%
$ 8.93 million $ 2,802
Dec 1, 2025 $ 1.42
-7.92%
$ 8.53 million $ 2,907
Nov 30, 2025 $ 1.48
+0.00%
$ 9.27 million $ 2,593
Nov 29, 2025 $ 1.48
+4.09%
$ 8.89 million $ 3,425
Nov 28, 2025 $ 1.42
+0.00%
$ 8.54 million $ 2,700
Nov 27, 2025 $ 1.42
+0.00%
$ 8.54 million $ 2,513
Nov 26, 2025 $ 1.42
+0.00%
$ 8.54 million $ 2,455
Nov 25, 2025 $ 1.42
+0.00%
$ 8.56 million $ 2,519
Nov 24, 2025 $ 1.42
+4.29%
$ 8.56 million $ 2,929
Nov 23, 2025 $ 1.36
-2.01%
$ 8.2 million $ 2,722
Nov 22, 2025 $ 1.39
-8.13%
$ 8.37 million $ 2,837
Nov 21, 2025 $ 1.52
-16.07%
$ 9.11 million $ 3,601
Nov 20, 2025 $ 1.81
-5.49%
$ 10.82 million $ 3,714
Nov 19, 2025 $ 1.91
-10.07%
$ 11.45 million $ 22,033
Nov 18, 2025 $ 2.12
+6.48%
$ 12.73 million $ 18,159
Nov 17, 2025 $ 2
-2.78%
$ 11.96 million $ 7,921
Nov 16, 2025 $ 2.07
+0.11%
$ 12.3 million $ 2,370
Nov 15, 2025 $ 2.07
-0.09%
$ 12.37 million $ 1,901
Nov 14, 2025 $ 2.07
-0.46%
$ 12.39 million $ 2,049
Nov 13, 2025 $ 2.08
-8.05%
$ 12.46 million $ 11,974
Nov 12, 2025 $ 2.26
+0.09%
$ 13.53 million $ 3,210
Nov 11, 2025 $ 2.25
-7.66%
$ 13.5 million $ 9,884
Nov 10, 2025 $ 2.44
-0.82%
$ 14.62 million $ 9,202
Nov 9, 2025 $ 2.46
+3.51%
$ 14.76 million $ 8,686
Nov 8, 2025 $ 2.38
-0.68%
$ 14.26 million $ 7,507
Nov 7, 2025 $ 2.39
+3.07%
$ 14.35 million $ 8,229
Nov 6, 2025 $ 2.32
-2.18%
$ 13.92 million $ 5,639
Nov 5, 2025 $ 2.37
+6.00%
$ 14.23 million $ 6,096
Nov 4, 2025 $ 2.24
-13.84%
$ 13.44 million $ 6,398
Nov 3, 2025 $ 2.6
-9.53%
$ 15.6 million $ 4,495
Nov 2, 2025 $ 2.88
+5.37%
$ 17.27 million $ 49,761
Nov 1, 2025 $ 2.73
-2.74%
$ 16.38 million $ 2,424
Oct 31, 2025 $ 2.77
+2.02%
$ 16.85 million $ 45,193
Oct 30, 2025 $ 2.74
-4.40%
$ 16.28 million $ 43,753
Oct 29, 2025 $ 2.86
-1.51%
$ 17.2 million $ 45,557
Oct 28, 2025 $ 2.91
-1.11%
$ 17.41 million $ 43,238
Oct 27, 2025 $ 2.94
-3.76%
$ 17.6 million $ 44,023
Oct 26, 2025 $ 3.06
+2.76%
$ 18.29 million $ 45,371
Oct 25, 2025 $ 2.97
+0.51%
$ 17.8 million $ 33,774
Oct 24, 2025 $ 2.97
+1.11%
$ 17.71 million $ 32,316