MorpheusAI Historical Data

MOR Page 9
Download
Date Close Price change Market cap Trading volume
Apr 6, 2025 $ 5.11
-8.59%
$ 16.92 million $ 9,046
Apr 5, 2025 $ 5.59
-11.61%
$ 18.53 million $ 16,237
Apr 4, 2025 $ 6.32
-0.97%
$ 20.95 million $ 7,655
Apr 3, 2025 $ 6.38
-2.01%
$ 21.16 million $ 10,413
Apr 2, 2025 $ 6.51
-7.61%
$ 21.57 million $ 7,292
Apr 1, 2025 $ 7.05
+8.19%
$ 23.34 million $ 15,613
Mar 31, 2025 $ 6.51
-0.07%
$ 21.55 million $ 9,613
Mar 30, 2025 $ 6.51
-2.45%
$ 21.54 million $ 20,064
Mar 29, 2025 $ 6.67
-4.10%
$ 22.08 million $ 8,160
Mar 28, 2025 $ 6.96
-5.96%
$ 22.96 million $ 12,940
Mar 27, 2025 $ 7.4
-2.45%
$ 24.41 million $ 18,847
Mar 26, 2025 $ 7.59
-8.48%
$ 25.02 million $ 18,345
Mar 25, 2025 $ 8.3
-3.74%
$ 27.38 million $ 40,491
Mar 24, 2025 $ 8.6
+4.75%
$ 3.89 million $ 8,111
Mar 23, 2025 $ 8.22
-0.09%
$ 3.72 million $ 7,256
Mar 22, 2025 $ 8.22
+2.75%
$ 3.72 million $ 7,335
Mar 21, 2025 $ 8
-0.96%
$ 3.62 million $ 7,249
Mar 20, 2025 $ 8.08
+1.51%
$ 3.65 million $ 7,219
Mar 19, 2025 $ 7.96
+9.09%
$ 3.6 million $ 7,926
Mar 18, 2025 $ 7.31
-7.02%
$ 3.31 million $ 7,337
Mar 17, 2025 $ 7.87
+7.43%
$ 3.56 million $ 7,848
Mar 16, 2025 $ 7.32
-2.82%
$ 3.31 million $ 6,996
Mar 15, 2025 $ 7.55
-16.31%
$ 3.41 million $ 9,082
Mar 14, 2025 $ 9
+6.42%
$ 4.07 million $ 8,388
Mar 13, 2025 $ 8.46
+11.71%
$ 3.83 million $ 7,970
Mar 12, 2025 $ 7.58
-1.09%
$ 3.43 million $ 7,040
Mar 11, 2025 $ 7.66
-10.13%
$ 3.46 million $ 7,617
Mar 10, 2025 $ 8.53
-19.57%
$ 3.86 million $ 2,609
Mar 9, 2025 $ 10.62
-8.81%
$ 4.8 million $ 2,841
Mar 8, 2025 $ 11.64
+2.48%
$ 5.27 million $ 2,374
Mar 7, 2025 $ 11.38
-0.04%
$ 5.15 million $ 2,824
Mar 6, 2025 $ 11.37
-6.72%
$ 5.14 million $ 2,412
Mar 5, 2025 $ 12.19
-2.09%
$ 5.52 million $ 2,644
Mar 4, 2025 $ 12.48
-8.39%
$ 5.65 million $ 3,427
Mar 3, 2025 $ 13.62
-20.09%
$ 6.16 million $ 3,681
Mar 2, 2025 $ 17.05
+18.59%
$ 7.71 million $ 4,193
Mar 1, 2025 $ 14.39
+0.24%
$ 6.51 million $ 2,578
Feb 28, 2025 $ 14.35
-6.91%
$ 6.49 million $ 2,947
Feb 27, 2025 $ 15.39
-3.04%
$ 6.96 million $ 3,219
Feb 26, 2025 $ 15.88
-9.66%
$ 7.18 million $ 3,383
Feb 25, 2025 $ 17.58
+18.69%
$ 7.95 million $ 4,848
Feb 24, 2025 $ 14.82
-15.11%
$ 6.7 million $ 3,649
Feb 23, 2025 $ 17.46
-2.00%
$ 7.9 million $ 3,163
Feb 22, 2025 $ 17.81
+1.27%
$ 8.06 million $ 3,288
Feb 21, 2025 $ 17.59
-6.64%
$ 7.96 million $ 3,826
Feb 20, 2025 $ 18.84
-1.17%
$ 8.52 million $ 3,569
Feb 19, 2025 $ 19.06
+2.53%
$ 8.62 million $ 26,570
Feb 18, 2025 $ 18.59
-7.83%
$ 8.41 million $ 38,442
Feb 17, 2025 $ 20.17
-1.41%
$ 9.13 million $ 33,445
Feb 16, 2025 $ 20.46
-2.52%
$ 9.25 million $ 19,608