tiprankstipranks
Morphosys (MOR)
:MOR
US Market

Morphosys Ag (MOR) Historical Prices

Compare
― Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 02, 2024
18.38
19.15
18.38
18.96
18.96
+2.43%
19,165
0.15
Aug 01, 2024
18.52
18.69
18.39
18.51
18.51
-0.48%
14,011
0.10
Jul 31, 2024
18.48
19.00
18.45
18.60
18.60
+0.16%
11,794
0.08
Jul 30, 2024
18.55
18.63
18.50
18.57
18.57
-0.16%
21,609
0.09
Jul 29, 2024
18.32
18.65
18.32
18.60
18.60
+1.03%
18,281
0.08
Jul 26, 2024
18.23
18.48
18.14
18.41
18.41
+0.22%
15,562
0.07
Jul 25, 2024
18.39
18.49
18.36
18.37
18.37
-0.22%
19,226
0.08
Jul 24, 2024
18.45
18.45
18.26
18.41
18.41
+0.27%
16,847
0.07
Jul 23, 2024
18.56
18.66
18.30
18.36
18.36
-1.50%
43,493
0.18
Jul 22, 2024
18.69
18.69
18.41
18.64
18.64
-0.27%
30,587
0.12
Jul 19, 2024
18.64
18.70
18.48
18.69
18.69
+0.97%
8,814
0.03
Jul 18, 2024
18.90
18.90
18.48
18.51
18.51
-1.80%
13,724
0.05
Jul 17, 2024
18.55
18.85
18.28
18.85
18.85
+2.45%
49,426
0.18
Jul 16, 2024
18.69
18.69
18.30
18.40
18.40
-0.81%
16,398
0.06
Jul 15, 2024
18.59
18.78
18.55
18.55
18.55
-1.33%
28,868
0.10
Jul 12, 2024
18.90
18.91
18.59
18.80
18.80
-0.42%
35,220
0.12
Jul 11, 2024
18.60
18.88
18.44
18.88
18.88
+3.17%
21,884
0.07
Jul 10, 2024
18.70
18.70
18.20
18.30
18.30
-1.67%
27,504
0.09
Jul 09, 2024
18.59
18.70
18.48
18.61
18.61
-0.21%
71,300
0.24
Jul 08, 2024
18.43
18.68
18.37
18.65
18.65
+0.27%
29,388
0.10
Jul 05, 2024
18.20
18.60
18.20
18.60
18.60
+2.20%
58,144
0.18
Jul 03, 2024
18.08
18.22
18.08
18.20
18.20
+0.55%
48,236
0.15
Jul 02, 2024
18.11
18.14
18.03
18.10
18.10
-0.33%
61,158
0.19
Jul 01, 2024
18.20
18.23
18.10
18.16
18.16
-0.22%
56,309
0.17
Jun 28, 2024
18.00
18.21
18.00
18.20
18.20
+0.17%
24,526
0.07
Jun 27, 2024
18.05
18.17
17.91
18.17
18.17
+1.23%
38,608
0.12
Jun 26, 2024
18.05
18.16
17.87
17.95
17.95
+0.45%
17,581
0.05
Jun 25, 2024
18.06
18.20
17.80
17.87
17.87
-1.71%
53,518
0.16
Jun 24, 2024
18.20
18.22
17.95
18.18
18.18
-0.11%
47,002
0.13
Jun 21, 2024
18.19
18.22
18.05
18.20
18.20
0.00%
80,716
0.22
Jun 20, 2024
18.08
18.20
17.91
18.20
18.20
+0.44%
60,817
0.16
Jun 18, 2024
18.20
18.30
18.01
18.12
18.12
-0.98%
128,429
0.34
Jun 17, 2024
17.93
18.30
17.81
18.30
18.30
+0.88%
78,998
0.21
Jun 14, 2024
18.13
18.17
17.84
18.14
18.14
-1.52%
53,671
0.14
Jun 13, 2024
18.39
18.46
18.36
18.42
18.42
0.00%
41,609
0.11
Jun 12, 2024
18.36
18.65
18.36
18.42
18.42
-0.05%
30,239
0.08
Jun 11, 2024
18.53
18.53
18.20
18.43
18.43
-0.16%
13,894
0.03
Jun 10, 2024
18.28
18.50
18.18
18.46
18.46
+2.84%
50,760
0.13
Jun 07, 2024
18.24
18.56
17.95
17.95
17.95
-2.39%
208,638
0.51
Jun 06, 2024
18.30
18.40
18.25
18.39
18.39
+1.21%
73,913
0.18
Jun 05, 2024
18.20
18.37
18.14
18.17
18.17
+0.17%
154,127
0.37
Jun 04, 2024
18.83
18.90
17.99
18.14
18.14
-4.68%
203,547
0.49
Jun 03, 2024
18.56
19.10
18.34
19.03
19.03
+3.48%
76,784
0.18
May 31, 2024
18.30
18.41
18.29
18.39
18.39
+0.16%
60,339
0.14
May 30, 2024
18.27
18.39
18.25
18.36
18.36
-0.11%
28,325
0.07
May 29, 2024
18.57
18.57
18.25
18.38
18.38
-0.92%
106,483
0.25
May 28, 2024
18.30
18.60
18.30
18.55
18.55
+0.05%
38,361
0.09
May 24, 2024
18.24
18.54
18.24
18.54
18.54
+1.26%
55,497
0.13
May 23, 2024
18.28
18.50
18.28
18.31
18.31
+0.05%
46,212
0.10
May 22, 2024
18.42
18.42
18.30
18.30
18.30
-1.13%
22,586
0.05
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis