MorpheusAI Historical Data

MOR Page 5
Download
Date Close Price change Market cap Trading volume
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
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