MorphoSys AG (MOR)
NASDAQ: MOR
· Real-Time Price · USD
18.96
0.45 (2.43%)
At close: Aug 02, 2024, 10:00 PM
MOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 9, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.00% | 0 |
| Aug 8, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.00% | 0 |
| Aug 7, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.00% | 0 |
| Aug 6, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.00% | 0 |
| Aug 5, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.00% | 0 |
| Aug 2, 2024 | 18.38 | 19.15 | 18.38 | 18.96 | 18.96 | 2.43% | 18,348 |
| Aug 1, 2024 | 18.52 | 18.69 | 18.39 | 18.51 | 18.51 | -0.48% | 14,011 |
| Jul 31, 2024 | 18.48 | 19.00 | 18.45 | 18.60 | 18.60 | 0.16% | 11,479 |
| Jul 30, 2024 | 18.55 | 18.63 | 18.50 | 18.57 | 18.57 | -0.16% | 21,609 |
| Jul 29, 2024 | 18.32 | 18.65 | 18.32 | 18.60 | 18.60 | 1.03% | 18,281 |
| Jul 26, 2024 | 18.23 | 18.48 | 18.14 | 18.41 | 18.41 | 0.22% | 15,562 |
| Jul 25, 2024 | 18.39 | 18.49 | 18.36 | 18.37 | 18.37 | -0.22% | 19,226 |
| Jul 24, 2024 | 18.45 | 18.45 | 18.26 | 18.41 | 18.41 | 0.27% | 16,847 |
| Jul 23, 2024 | 18.56 | 18.66 | 18.30 | 18.36 | 18.36 | -1.50% | 43,493 |
| Jul 22, 2024 | 18.69 | 18.69 | 18.41 | 18.64 | 18.64 | -0.27% | 30,587 |
| Jul 19, 2024 | 18.64 | 18.70 | 18.48 | 18.69 | 18.69 | 0.97% | 8,814 |
| Jul 18, 2024 | 18.90 | 18.90 | 18.48 | 18.51 | 18.51 | -1.80% | 13,724 |
| Jul 17, 2024 | 18.55 | 18.85 | 18.28 | 18.85 | 18.85 | 2.45% | 49,426 |
| Jul 16, 2024 | 18.69 | 18.69 | 18.30 | 18.40 | 18.40 | -0.81% | 16,398 |
| Jul 15, 2024 | 18.59 | 18.78 | 18.55 | 18.55 | 18.55 | -1.33% | 28,868 |