MorpheusAI Historical Data

MOR Page 8
Download
Date Close Price change Market cap Trading volume
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
Jul 15, 2025 $ 5.8
+3.75%
$ 22.17 million $ 50,116
Jul 14, 2025 $ 5.59
+1.86%
$ 21.35 million $ 21,276
Jul 13, 2025 $ 5.48
+1.88%
$ 20.94 million $ 20,759
Jul 12, 2025 $ 5.38
-1.24%
$ 20.54 million $ 35,479
Jul 11, 2025 $ 5.45
+1.48%
$ 20.79 million $ 42,312
Jul 10, 2025 $ 5.19
+0.83%
$ 19.83 million $ 36,118
Jul 9, 2025 $ 5.15
+4.29%
$ 19.66 million $ 42,124
Jul 8, 2025 $ 4.94
+2.90%
$ 18.87 million $ 17,880
Jul 7, 2025 $ 4.81
-1.37%
$ 18.34 million $ 41,136
Jul 6, 2025 $ 4.87
+2.42%
$ 18.58 million $ 20,213
Jul 5, 2025 $ 4.75
+0.33%
$ 18.14 million $ 19,728
Jul 4, 2025 $ 4.74
-3.08%
$ 18.08 million $ 17,413
Jul 3, 2025 $ 4.89
-2.60%
$ 18.66 million $ 43,270
Jul 2, 2025 $ 5.02
+9.38%
$ 19.16 million $ 38,906
Jul 1, 2025 $ 4.6
-2.91%
$ 17.51 million $ 20,690
Jun 30, 2025 $ 4.73
-2.16%
$ 17.97 million $ 27,049
Jun 29, 2025 $ 4.84
+1.53%
$ 18.37 million $ 34,104
Jun 28, 2025 $ 4.77
+1.91%
$ 18.1 million $ 34,443
Jun 27, 2025 $ 4.68
-0.60%
$ 17.77 million $ 29,790
Jun 26, 2025 $ 4.71
-1.61%
$ 17.88 million $ 34,502
Jun 25, 2025 $ 4.78
-3.62%
$ 18.16 million $ 29,021
Jun 24, 2025 $ 4.96
-1.67%
$ 18.84 million $ 44,238
Jun 23, 2025 $ 5.05
+9.70%
$ 19.25 million $ 42,576
Jun 22, 2025 $ 4.6
-2.51%
$ 17.56 million $ 13,361
Jun 21, 2025 $ 4.72
-7.68%
$ 18.01 million $ 27,203
Jun 20, 2025 $ 5.11
-3.62%
$ 19.51 million $ 21,178
Jun 19, 2025 $ 5.31
-0.49%
$ 20.24 million $ 17,126
Jun 18, 2025 $ 5.33
-1.10%
$ 20.33 million $ 21,139
Jun 17, 2025 $ 5.39
-2.63%
$ 20.55 million $ 17,748
Jun 16, 2025 $ 5.54
+0.22%
$ 21.08 million $ 27,371
Jun 15, 2025 $ 5.52
-0.11%
$ 20.21 million $ 13,403
Jun 14, 2025 $ 5.53
-5.02%
$ 20.23 million $ 43,042
Jun 13, 2025 $ 5.82
-4.48%
$ 21.28 million $ 35,667
Jun 12, 2025 $ 6.09
-6.54%
$ 22.27 million $ 42,777