MorpheusAI Historical Data

MOR Page 8
Download
Date Close Price change Market cap Trading volume
May 26, 2025 $ 5.75
-0.11%
$ 20.74 million $ 19,926
May 25, 2025 $ 5.75
-0.13%
$ 20.75 million $ 17,131
May 24, 2025 $ 5.76
-0.09%
$ 20.83 million $ 16,078
May 23, 2025 $ 5.77
-5.04%
$ 20.85 million $ 21,229
May 22, 2025 $ 6.07
+5.50%
$ 21.95 million $ 42,903
May 21, 2025 $ 5.76
-2.30%
$ 20.89 million $ 73,840
May 20, 2025 $ 5.89
+1.23%
$ 21.37 million $ 80,161
May 19, 2025 $ 5.82
+2.23%
$ 21.11 million $ 42,091
May 18, 2025 $ 5.69
+1.58%
$ 20.65 million $ 11,258
May 17, 2025 $ 5.6
-2.67%
$ 20.33 million $ 26,706
May 16, 2025 $ 5.8
-0.92%
$ 21.04 million $ 27,468
May 15, 2025 $ 5.85
-7.06%
$ 21.5 million $ 75,327
May 14, 2025 $ 6.29
-3.58%
$ 22.36 million $ 29,156
May 13, 2025 $ 6.52
+6.01%
$ 23.25 million $ 36,581
May 12, 2025 $ 6.13
+0.58%
$ 21.86 million $ 28,540
May 11, 2025 $ 6.09
-2.24%
$ 21.7 million $ 18,097
May 10, 2025 $ 6.23
-11.69%
$ 22.09 million $ 298,347
May 9, 2025 $ 7.06
+0.21%
$ 25 million $ 81,577
May 8, 2025 $ 7.04
+21.27%
$ 24.98 million $ 51,803
May 7, 2025 $ 5.81
+2.34%
$ 20.59 million $ 41,658
May 6, 2025 $ 5.69
-0.12%
$ 20.14 million $ 15,510
May 5, 2025 $ 5.7
-4.12%
$ 20.14 million $ 260,701
May 4, 2025 $ 5.94
-2.28%
$ 20.98 million $ 26,330
May 3, 2025 $ 6.08
+0.21%
$ 21.49 million $ 30,839
May 2, 2025 $ 6.07
-6.06%
$ 21.43 million $ 520,176
May 1, 2025 $ 6.48
+2.62%
$ 23.33 million $ 64,650
Apr 30, 2025 $ 6.32
-8.47%
$ 22.68 million $ 166,576
Apr 29, 2025 $ 6.88
-0.08%
$ -- $ 18,323
Apr 28, 2025 $ 6.88
+1.81%
$ 24.66 million $ 60,031
Apr 27, 2025 $ 6.76
-2.72%
$ 24.21 million $ 29,806
Apr 26, 2025 $ 6.98
+2.25%
$ 25.03 million $ 32,928
Apr 25, 2025 $ 6.83
-9.36%
$ 24.5 million $ 840,540
Apr 24, 2025 $ 7.53
+3.10%
$ 27.04 million $ 46,309
Apr 23, 2025 $ 7.31
-1.82%
$ 26.22 million $ 6,462
Apr 22, 2025 $ 6.37
+7.95%
$ 22.81 million $ 8,334
Apr 21, 2025 $ 5.89
+3.70%
$ 20.96 million $ 5,695
Apr 20, 2025 $ 5.7
+0.24%
$ 20.25 million $ 5,011
Apr 19, 2025 $ 5.7
-0.36%
$ 20.26 million $ 5,087
Apr 18, 2025 $ 5.72
+1.31%
$ 20.34 million $ 5,181
Apr 17, 2025 $ 5.65
+6.36%
$ 20.07 million $ 5,597
Apr 16, 2025 $ 5.31
+28.65%
$ 18.86 million $ 6,672
Apr 15, 2025 $ 4.14
+7.34%
$ 14.68 million $ 5,535
Apr 14, 2025 $ 3.86
+20.70%
$ 13.68 million $ 4,848
Apr 13, 2025 $ 3.2
-10.59%
$ 11.35 million $ 3,180
Apr 12, 2025 $ 3.58
+1.35%
$ 12.7 million $ 4,108
Apr 11, 2025 $ 3.53
-0.16%
$ 12.52 million $ 3,306
Apr 10, 2025 $ 3.54
-17.48%
$ 12.54 million $ 4,892
Apr 9, 2025 $ 4.29
-19.45%
$ 15.23 million $ 11,765
Apr 8, 2025 $ 5.32
+10.56%
$ 19 million $ 13.33 million
Apr 7, 2025 $ 4.81
-5.79%
$ 15.95 million $ 20,522