MorpheusAI Historical Data

MOR Page 6
Download
Date Close Price change Market cap Trading volume
Sep 3, 2025 $ 5.18
+1.34%
$ 20.31 million $ 41,905
Sep 2, 2025 $ 5.11
+0.78%
$ 20.02 million $ 26,450
Sep 1, 2025 $ 5.07
-1.99%
$ 19.84 million $ 28,272
Aug 31, 2025 $ 5.21
+1.38%
$ 20.27 million $ 40,569
Aug 30, 2025 $ 5.13
-1.27%
$ 20.12 million $ 40,526
Aug 29, 2025 $ 5.2
-4.00%
$ 20.37 million $ 38,655
Aug 28, 2025 $ 5.42
+0.23%
$ 21.2 million $ 19,606
Aug 27, 2025 $ 5.43
-0.43%
$ 21.11 million $ 39,481
Aug 26, 2025 $ 5.44
+4.97%
$ 21.23 million $ 31,143
Aug 25, 2025 $ 5.21
-7.38%
$ 20.19 million $ 22,088
Aug 24, 2025 $ 5.6
-3.66%
$ 21.93 million $ 99,770
Aug 23, 2025 $ 5.81
-1.63%
$ 22.69 million $ 19,994
Aug 22, 2025 $ 5.85
+10.71%
$ 23.03 million $ 52,759
Aug 21, 2025 $ 5.32
-6.70%
$ 20.96 million $ 59,521
Aug 20, 2025 $ 5.76
+6.57%
$ 22.63 million $ 49,827
Aug 19, 2025 $ 5.48
-3.75%
$ 21.44 million $ 51,145
Aug 18, 2025 $ 5.69
-3.22%
$ 22.53 million $ 101,630
Aug 17, 2025 $ 5.88
+3.03%
$ 23.27 million $ 46,269
Aug 16, 2025 $ 5.71
+0.94%
$ 22.72 million $ 37,764
Aug 15, 2025 $ 5.65
+3.02%
$ 22.81 million $ 122,396
Aug 14, 2025 $ 5.51
-5.58%
$ 22.21 million $ 63,134
Aug 13, 2025 $ 5.85
-2.28%
$ 23.07 million $ 126,907
Aug 12, 2025 $ 6.01
+5.88%
$ 23.68 million $ 56,220
Aug 11, 2025 $ 5.68
-0.75%
$ 22.37 million $ 40,945
Aug 10, 2025 $ 5.73
-0.05%
$ 22.58 million $ 37,692
Aug 9, 2025 $ 5.73
+5.46%
$ 22.56 million $ 48,617
Aug 8, 2025 $ 5.43
+2.09%
$ 21.39 million $ 92,977
Aug 7, 2025 $ 5.32
+4.64%
$ 20.95 million $ 29,113
Aug 6, 2025 $ 5.09
+0.77%
$ 20.03 million $ 25,795
Aug 5, 2025 $ 5.05
-6.43%
$ 19.87 million $ 73,561
Aug 4, 2025 $ 5.39
+1.64%
$ 21.14 million $ 47,693
Aug 3, 2025 $ 5.3
+1.13%
$ 20.8 million $ 23,399
Aug 2, 2025 $ 5.26
-1.07%
$ 20.52 million $ 20,830
Aug 1, 2025 $ 5.29
-7.93%
$ 20.8 million $ 37,794
Jul 31, 2025 $ 5.75
-3.28%
$ 22.5 million $ 27,538
Jul 30, 2025 $ 5.94
-0.82%
$ 23.24 million $ 28,780
Jul 29, 2025 $ 5.99
-0.70%
$ 23.44 million $ 24,639
Jul 28, 2025 $ 6.03
-6.76%
$ 23.6 million $ 91,318
Jul 27, 2025 $ 6.47
+10.26%
$ 25.31 million $ 99,342
Jul 26, 2025 $ 5.87
-0.98%
$ 22.92 million $ 31,018
Jul 25, 2025 $ 5.93
+6.87%
$ 23.15 million $ 87,741
Jul 24, 2025 $ 5.54
-3.49%
$ 21.63 million $ 113,450
Jul 23, 2025 $ 5.75
-7.02%
$ 22.43 million $ 45,837
Jul 22, 2025 $ 6.18
-1.56%
$ 24.12 million $ 36,774
Jul 21, 2025 $ 6.31
-0.91%
$ 24.73 million $ 33,356
Jul 20, 2025 $ 6.36
+4.54%
$ 24.95 million $ 34,410
Jul 19, 2025 $ 6.09
+0.77%
$ 23.81 million $ 26,426
Jul 18, 2025 $ 6.04
-0.98%
$ 23.62 million $ 46,828
Jul 17, 2025 $ 6.1
+0.30%
$ 23.22 million $ 38,434
Jul 16, 2025 $ 6.07
+4.67%
$ 23.21 million $ 77,843