MorpheusAI Historical Data

MOR
Download
Date Close Price change Market cap Trading volume
May 4 $ 1.95
+44.63%
$ 20.61 million $ 326,925
Apr 27 $ 1.31
-4.56%
$ 10.13 million $ 13,999
Apr 20 $ 1.31
-20.07%
$ 10.31 million $ 215,552
Apr 13 $ 1.71
+17.29%
$ 12.32 million $ 265,671
Apr 6 $ 1.54
+10.41%
$ 10.35 million $ 199,079
Mar 30 $ 1.35
+9.43%
$ 9.91 million $ 159,828
Mar 23 $ 1.25
-1.63%
$ 8.78 million $ 153,440
Mar 16 $ 1.27
-22.97%
$ 8.37 million $ 285,308
Mar 9 $ 1.64
+15.01%
$ 10.87 million $ 314,350
Mar 2 $ 1.52
+82.95%
$ 9.45 million $ 1.82 million
Feb 23 $ 0.834
+37.24%
$ 5.51 million $ 196,382
Feb 16 $ 0.606
+11.94%
$ 4.01 million $ 73,171
Feb 9 $ 0.569
+1.35%
$ 3.58 million $ 84,818
Feb 2 $ 0.575
-7.25%
$ 3.71 million $ 63,305
Jan 26 $ 0.622
-12.06%
$ 4.1 million $ 57,650
Jan 19 $ 0.728
-44.83%
$ 4.24 million $ 152,270
Jan 12 $ 1.32
+5.01%
$ 7.91 million $ 369,304
Jan 5 $ 1.27
-6.84%
$ 7.55 million $ 618,116
Dec 29 $ 1.37
+11.54%
$ 8.18 million $ 3.28 million
Dec 22 $ 1.48
-15.29%
$ 7.34 million $ 4.08 million
Dec 15 $ 1.73
+7.20%
$ 10.45 million $ 3.1 million
Dec 8 $ 1.62
-1.91%
$ 9.65 million $ 2.01 million
Dec 1 $ 1.67
+8.07%
$ 9.9 million $ 2.22 million
Nov 24 $ 1.48
+8.56%
$ 9.27 million $ 16,542
Nov 17 $ 1.39
-32.18%
$ 8.2 million $ 58,265
Nov 10 $ 2.07
-16.07%
$ 12.3 million $ 38,221
Nov 3 $ 2.38
-17.30%
$ 14.76 million $ 38,364
Oct 27 $ 2.73
-10.69%
$ 17.27 million $ 224,188
Oct 20 $ 2.97
-8.00%
$ 18.29 million $ 181,161
Oct 13 $ 3
-8.18%
$ 19.34 million $ 123,655
Oct 6 $ 2.98
-22.30%
$ 13.35 million $ 161,700
Sep 29 $ 3.81
+14.73%
$ 15.79 million $ 173,644
Sep 22 $ 3.21
-22.21%
$ 13.62 million $ 313,941
Sep 15 $ 4.19
-20.76%
$ 16.73 million $ 482,761
Sep 8 $ 5.32
+7.72%
$ 20.78 million $ 174,415
Sep 1 $ 4.9
-5.36%
$ 19.41 million $ 195,373
Aug 25 $ 5.13
-8.72%
$ 20.27 million $ 191,500
Aug 18 $ 5.81
-1.21%
$ 21.93 million $ 334,876
Aug 11 $ 5.88
+2.76%
$ 23.27 million $ 493,634
Aug 4 $ 5.73
+7.91%
$ 22.58 million $ 317,757
Jul 28 $ 5.26
-18.74%
$ 20.8 million $ 230,899
Jul 21 $ 5.87
-7.82%
$ 25.31 million $ 348,175
Jul 14 $ 6.09
+10.94%
$ 24.95 million $ 260,923
Jul 7 $ 5.38
+10.42%
$ 20.94 million $ 215,048
Jun 30 $ 4.75
-1.76%
$ 18.58 million $ 167,057
Jun 23 $ 4.77
+3.64%
$ 18.37 million $ 214,571
Jun 16 $ 4.72
-14.53%
$ 17.56 million $ 131,765
Jun 9 $ 5.53
-4.27%
$ 20.21 million $ 319,191
Jun 2 $ 5.77
+2.24%
$ 21.06 million $ 226,913
May 26 $ 5.65
-1.86%
$ 20.5 million $ 289,484
Download