MorpheusAI Historical Data

MOR Page 4
Download
Date Close Price change Market cap Trading volume
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
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