MorpheusAI Historical Data

MOR
Download
Date Close Price change Market cap Trading volume
Today $ 3.12
+0.00%
$ 23.43 million $ 326,996
Yesterday $ 2.74
+40.39%
$ 20.61 million $ 854,203
May 9, 2026 $ 1.95
+27.72%
$ 14.65 million $ 138,335
May 8, 2026 $ 1.52
+9.24%
$ 11.46 million $ 43,873
May 7, 2026 $ 1.39
-2.53%
$ 10.49 million $ 39,032
May 6, 2026 $ 1.43
+4.23%
$ 10.76 million $ 51,771
May 5, 2026 $ 1.37
+3.36%
$ 10.33 million $ 33,366
May 4, 2026 $ 1.33
-1.34%
$ 9.99 million $ 20,163
May 3, 2026 $ 1.35
+3.00%
$ 10.13 million $ 11,370
May 2, 2026 $ 1.31
+0.01%
$ 9.84 million $ 7,120
May 1, 2026 $ 1.31
+1.05%
$ 9.83 million $ 11,252
Apr 30, 2026 $ 1.29
-0.69%
$ 9.73 million $ 8,636
Apr 29, 2026 $ 1.3
-1.41%
$ 9.8 million $ 5,960
Apr 28, 2026 $ 1.32
-0.61%
$ 9.94 million $ 7,102
Apr 27, 2026 $ 1.33
-2.94%
$ 10 million $ 9,389
Apr 26, 2026 $ 1.37
+4.66%
$ 10.31 million $ 22,981
Apr 25, 2026 $ 1.31
-11.45%
$ 9.85 million $ 70,169
Apr 24, 2026 $ 1.48
+0.13%
$ 11.12 million $ 20,100
Apr 23, 2026 $ 1.48
-3.66%
$ 11.11 million $ 24,728
Apr 22, 2026 $ 1.53
-3.34%
$ 11.53 million $ 62,264
Apr 21, 2026 $ 1.59
+0.75%
$ 11.93 million $ 9,638
Apr 20, 2026 $ 1.57
-3.91%
$ 11.84 million $ 28,654
Apr 19, 2026 $ 1.64
-4.19%
$ 12.32 million $ 12,523
Apr 18, 2026 $ 1.71
-3.38%
$ 12.87 million $ 19,856
Apr 17, 2026 $ 1.77
+7.10%
$ 12.57 million $ 45,669
Apr 16, 2026 $ 1.65
+8.66%
$ 11.73 million $ 107,143
Apr 15, 2026 $ 1.52
+0.73%
$ 10.8 million $ 46,797
Apr 14, 2026 $ 1.51
-2.36%
$ 10.72 million $ 28,213
Apr 13, 2026 $ 1.55
+6.07%
$ 10.98 million $ 17,992
Apr 12, 2026 $ 1.46
-5.39%
$ 10.35 million $ 18,805
Apr 11, 2026 $ 1.54
+6.38%
$ 10.94 million $ 46,315
Apr 10, 2026 $ 1.45
+1.74%
$ 10.28 million $ 18,980
Apr 9, 2026 $ 1.42
+1.77%
$ 10.11 million $ 20,432
Apr 8, 2026 $ 1.4
-4.89%
$ 9.93 million $ 29,966
Apr 7, 2026 $ 1.47
+5.57%
$ 10.45 million $ 66,300
Apr 6, 2026 $ 1.39
-0.13%
$ 9.9 million $ 17,087
Apr 5, 2026 $ 1.4
+3.07%
$ 9.91 million $ 18,158
Apr 4, 2026 $ 1.35
+5.43%
$ 9.62 million $ 36,645
Apr 3, 2026 $ 1.28
-0.60%
$ 9.12 million $ 19,528
Apr 2, 2026 $ 1.29
-4.79%
$ 9.18 million $ 35,494
Apr 1, 2026 $ 1.36
+4.70%
$ 9.64 million $ 33,164
Mar 31, 2026 $ 1.3
+2.86%
$ 9.21 million $ 14,100
Mar 30, 2026 $ 1.26
+1.86%
$ 8.95 million $ 20,898
Mar 29, 2026 $ 1.24
-0.70%
$ 8.78 million $ 5,995
Mar 28, 2026 $ 1.25
+0.03%
$ 8.84 million $ 6,719
Mar 27, 2026 $ 1.25
-3.73%
$ 8.84 million $ 10,167
Mar 26, 2026 $ 1.29
-6.62%
$ 9.18 million $ 13,548
Mar 25, 2026 $ 1.39
+7.07%
$ 9.84 million $ 51,518
Mar 24, 2026 $ 1.29
-0.37%
$ 8.55 million $ 24,426
Mar 23, 2026 $ 1.3
+2.57%
$ 8.59 million $ 47,062
Download