MorpheusAI Historical Data

MOR Page 5
Download
Date Close Price change Market cap Trading volume
Oct 23, 2025 $ 2.94
-0.38%
$ 17.58 million $ 29,453
Oct 22, 2025 $ 2.92
-5.73%
$ 17.65 million $ 28,286
Oct 21, 2025 $ 3.12
-2.27%
$ 18.51 million $ 29,572
Oct 20, 2025 $ 3.2
-1.14%
$ 19.13 million $ 27,760
Oct 19, 2025 $ 3.25
+8.53%
$ 19.34 million $ 28,904
Oct 18, 2025 $ 3
-2.72%
$ 17.94 million $ 25,940
Oct 17, 2025 $ 3.08
-1.65%
$ 15.15 million $ 26,507
Oct 16, 2025 $ 3.13
-3.16%
$ 15.4 million $ 23,826
Oct 15, 2025 $ 3.23
-1.98%
$ 15.62 million $ 23,325
Oct 14, 2025 $ 3.3
-9.79%
$ 15.94 million $ 19,201
Oct 13, 2025 $ 3.66
+11.95%
$ 14.96 million $ 4,856
Oct 12, 2025 $ 3.27
+9.50%
$ 13.35 million $ 11,114
Oct 11, 2025 $ 2.98
-1.90%
$ 12.19 million $ 9,185
Oct 10, 2025 $ 3.04
-14.21%
$ 12.42 million $ 4,479
Oct 9, 2025 $ 3.54
-5.14%
$ 14.48 million $ 36,498
Oct 8, 2025 $ 3.74
+0.21%
$ 15.26 million $ 60,979
Oct 7, 2025 $ 3.73
-5.77%
$ 15.24 million $ 39,335
Oct 6, 2025 $ 3.96
+3.09%
$ 16.27 million $ 11,224
Oct 5, 2025 $ 3.84
+0.65%
$ 15.79 million $ 38,831
Oct 4, 2025 $ 3.81
-0.10%
$ 15.68 million $ 27,544
Oct 3, 2025 $ 3.83
+2.31%
$ 15.69 million $ 30,594
Oct 2, 2025 $ 3.74
+5.14%
$ 15.37 million $ 30,570
Oct 1, 2025 $ 3.54
+4.57%
$ 14.61 million $ 24,399
Sep 30, 2025 $ 3.38
+0.10%
$ 13.89 million $ 30,305
Sep 29, 2025 $ 3.38
+1.63%
$ 13.87 million $ 30,232
Sep 28, 2025 $ 3.31
+3.33%
$ 13.62 million $ 16,522
Sep 27, 2025 $ 3.21
+0.32%
$ 13.14 million $ 14,190
Sep 26, 2025 $ 3.2
+4.30%
$ 13.09 million $ 23,297
Sep 25, 2025 $ 3.08
-6.02%
$ 12.54 million $ 20,031
Sep 24, 2025 $ 3.28
-0.21%
$ 13.41 million $ 14,701
Sep 23, 2025 $ 3.29
-3.39%
$ 13.61 million $ 30,548
Sep 22, 2025 $ 3.39
-17.69%
$ 13.82 million $ 211,174
Sep 21, 2025 $ 4.13
-1.39%
$ 16.73 million $ 31,546
Sep 20, 2025 $ 4.19
-6.15%
$ 17 million $ 122,529
Sep 19, 2025 $ 4.52
-0.52%
$ 18.14 million $ 27,986
Sep 18, 2025 $ 4.56
-0.47%
$ 18.49 million $ 27,183
Sep 17, 2025 $ 4.58
-1.84%
$ 18.61 million $ 97,003
Sep 16, 2025 $ 4.7
-8.03%
$ 18.97 million $ 179,731
Sep 15, 2025 $ 5.11
-3.51%
$ 20.06 million $ 28,330
Sep 14, 2025 $ 5.32
-0.07%
$ 20.78 million $ 32,703
Sep 13, 2025 $ 5.32
-0.86%
$ 20.88 million $ 24,344
Sep 12, 2025 $ 5.35
+6.92%
$ 21.01 million $ 36,229
Sep 11, 2025 $ 5
+1.49%
$ 19.64 million $ 35,609
Sep 10, 2025 $ 4.93
+0.40%
$ 19.35 million $ 23,815
Sep 9, 2025 $ 4.91
-0.86%
$ 19.27 million $ 36,226
Sep 8, 2025 $ 4.96
+0.38%
$ 19.43 million $ 18,192
Sep 7, 2025 $ 4.95
+1.10%
$ 19.41 million $ 24,373
Sep 6, 2025 $ 4.9
-1.38%
$ 19.19 million $ 26,982
Sep 5, 2025 $ 4.97
+0.05%
$ 19.46 million $ 25,464
Sep 4, 2025 $ 4.99
-3.67%
$ 19.45 million $ 46,299