MorphoSys AG - MOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 09, 2024	18.96	18.96	18.96	18.96	18.96	0
August 08, 2024	18.96	18.96	18.96	18.96	18.96	0
August 07, 2024	18.96	18.96	18.96	18.96	18.96	0
August 06, 2024	18.96	18.96	18.96	18.96	18.96	0
August 05, 2024	18.96	18.96	18.96	18.96	18.96	0
August 02, 2024	18.38	18.96	18.96	19.15	18.38	18,348
August 01, 2024	18.52	18.51	18.51	18.69	18.39	14,011
July 31, 2024	18.48	18.6	18.6	19	18.45	11,479
July 30, 2024	18.55	18.57	18.57	18.63	18.5	21,609
July 29, 2024	18.32	18.6	18.6	18.65	18.32	18,281
July 26, 2024	18.23	18.41	18.41	18.48	18.14	15,562
July 25, 2024	18.39	18.37	18.37	18.49	18.36	19,226
July 24, 2024	18.45	18.41	18.41	18.45	18.26	16,847
July 23, 2024	18.56	18.36	18.36	18.66	18.3	43,493
July 22, 2024	18.69	18.64	18.64	18.69	18.41	30,587
July 19, 2024	18.64	18.69	18.69	18.7	18.48	8,814
July 18, 2024	18.9	18.51	18.51	18.9	18.48	13,724
July 17, 2024	18.55	18.85	18.85	18.85	18.28	49,426
July 16, 2024	18.69	18.4	18.4	18.69	18.3	16,398
July 15, 2024	18.59	18.55	18.55	18.78	18.55	28,868
July 12, 2024	18.9	18.8	18.8	18.91	18.59	35,220
July 11, 2024	18.6	18.88	18.88	18.88	18.43	21,884
July 10, 2024	18.7	18.3	18.3	18.7	18.2	27,504
July 09, 2024	18.59	18.61	18.61	18.7	18.48	71,300
July 08, 2024	18.43	18.65	18.65	18.68	18.37	29,388
July 05, 2024	18.2	18.6	18.6	18.6	18.2	58,144
July 03, 2024	18.08	18.2	18.2	18.22	18.08	48,236
July 02, 2024	18.11	18.1	18.1	18.14	18.02	61,158
July 01, 2024	18.2	18.16	18.16	18.23	18.1	56,309
June 28, 2024	18	18.2	18.2	18.21	18	24,526
June 27, 2024	18.05	18.17	18.17	18.17	17.91	38,608
June 26, 2024	18.05	17.95	17.95	18.16	17.87	17,581
June 25, 2024	18.06	17.87	17.87	18.2	17.8	53,518
June 24, 2024	18.2	18.18	18.18	18.22	17.95	47,002
June 21, 2024	18.19	18.2	18.2	18.22	18.05	80,716
June 20, 2024	18.08	18.2	18.2	18.2	17.91	60,817
June 18, 2024	18.2	18.12	18.12	18.3	18.01	128,429
June 17, 2024	17.93	18.3	18.3	18.3	17.81	78,998
June 14, 2024	18.13	18.14	18.14	18.17	17.84	53,671
June 13, 2024	18.39	18.42	18.42	18.46	18.36	41,609
June 12, 2024	18.36	18.42	18.42	18.65	18.36	30,239
June 11, 2024	18.53	18.43	18.43	18.53	18.2	13,894
June 10, 2024	18.28	18.46	18.46	18.5	18.18	50,760
June 07, 2024	18.24	17.95	17.95	18.56	17.95	208,638
June 06, 2024	18.3	18.39	18.39	18.4	18.25	73,913
June 05, 2024	18.2	18.17	18.17	18.37	18.14	154,127
June 04, 2024	18.83	18.14	18.14	18.9	17.99	203,547
June 03, 2024	18.56	19.03	19.03	19.1	18.34	76,784
May 31, 2024	18.3	18.39	18.39	18.41	18.29	60,339
May 30, 2024	18.27	18.36	18.36	18.39	18.25	28,325
May 29, 2024	18.57	18.38	18.38	18.57	18.25	106,483
May 28, 2024	18.3	18.55	18.55	18.6	18.3	38,361
May 24, 2024	18.24	18.54	18.54	18.54	18.24	55,497
May 23, 2024	18.28	18.31	18.31	18.5	18.28	46,212
May 22, 2024	18.42	18.3	18.3	18.42	18.3	22,586
May 21, 2024	18.47	18.51	18.51	18.56	18.4	33,977
May 20, 2024	18.72	18.55	18.55	18.75	18.52	119,246
May 17, 2024	18.95	19	19	19.13	18.89	449,671
May 16, 2024	18.83	19.34	19.34	19.5	18.8	948,150
May 15, 2024	18.38	18.5	18.5	18.6	18.3	259,134

MorphoSys AG (MOR) NASDAQ