MorpheusAI Historical Data

MOR Page 9
Download
Date Close Price change Market cap Trading volume
Jun 11, 2025 $ 6.52
-0.27%
$ 23.76 million $ 67,613
Jun 10, 2025 $ 6.54
+4.90%
$ 23.83 million $ 65,257
Jun 9, 2025 $ 6.23
+7.89%
$ 22.72 million $ 64,835
Jun 8, 2025 $ 5.78
+0.08%
$ 21.06 million $ 17,243
Jun 7, 2025 $ 5.77
+5.13%
$ 21.03 million $ 52,062
Jun 6, 2025 $ 5.49
+3.00%
$ 20.01 million $ 12,102
Jun 5, 2025 $ 5.33
-5.31%
$ 19.4 million $ 76,062
Jun 4, 2025 $ 5.63
-0.43%
$ 20.46 million $ 21,639
Jun 3, 2025 $ 5.65
-2.94%
$ 20.54 million $ 28,951
Jun 2, 2025 $ 5.82
+3.15%
$ 21.15 million $ 36,096
Jun 1, 2025 $ 5.65
+1.24%
$ 20.5 million $ 35,973
May 31, 2025 $ 5.58
+1.72%
$ 20.23 million $ 66,375
May 30, 2025 $ 5.48
-3.75%
$ 19.87 million $ 56,317
May 29, 2025 $ 5.7
-3.77%
$ 20.64 million $ 34,861
May 28, 2025 $ 5.92
-1.95%
$ 21.44 million $ 31,014
May 27, 2025 $ 6.04
+5.08%
$ 21.85 million $ 45,017
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