Morphic Holding, Inc. - MORF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2024	56.97	56.99	56.99	56.99	56.97	1.79M
August 14, 2024	56.98	56.97	56.97	56.98	56.97	1.13M
August 13, 2024	56.95	56.97	56.97	56.98	56.95	1.46M
August 12, 2024	56.92	56.94	56.94	56.95	56.92	998,942
August 09, 2024	56.91	56.9	56.9	56.91	56.89	1.33M
August 08, 2024	56.88	56.88	56.88	56.92	56.88	1.32M
August 07, 2024	56.86	56.89	56.89	56.9	56.85	1.96M
August 06, 2024	56.86	56.87	56.87	56.9	56.84	1.46M
August 05, 2024	56.84	56.82	56.82	56.9	56.76	4.1M
August 02, 2024	56.83	56.84	56.84	56.92	56.81	3.44M
August 01, 2024	56.82	56.82	56.82	56.85	56.81	2.78M
July 31, 2024	56.74	56.66	56.66	56.74	56.66	1.94M
July 30, 2024	56.62	56.77	56.77	56.78	56.56	1.83M
July 29, 2024	56.6	56.6	56.6	56.62	56.53	1.24M
July 26, 2024	56.61	56.55	56.55	56.64	56.52	1.41M
July 25, 2024	56.53	56.61	56.61	56.61	56.5	1.48M
July 24, 2024	56.52	56.55	56.55	56.58	56.43	1.51M
July 23, 2024	56.56	56.53	56.53	56.6	56.46	1.28M
July 22, 2024	56.59	56.59	56.59	56.59	56.46	1.49M
July 19, 2024	56.4	56.52	56.52	56.55	56.35	1.91M
July 18, 2024	56.21	56.32	56.32	56.38	56.2	2.24M
July 17, 2024	56.01	56.27	56.27	56.42	55.97	2.68M
July 16, 2024	55.95	55.99	55.99	56.19	55.91	2.72M
July 15, 2024	55.82	55.93	55.93	55.94	55.76	4.18M
July 12, 2024	55.75	55.78	55.78	55.84	55.69	5.33M
July 11, 2024	55.79	55.75	55.75	55.96	55.68	7.44M
July 10, 2024	55.72	55.74	55.74	55.8	55.66	7.74M
July 09, 2024	55.77	55.67	55.67	55.85	55.59	11.88M
July 08, 2024	55.8	55.74	55.74	55.99	55.6	53.24M
July 05, 2024	31.75	31.84	31.84	32.09	31.01	230,274
July 03, 2024	31.58	31.83	31.83	32.37	31.15	128,510
July 02, 2024	32.38	31.28	31.28	32.61	31.21	312,216
July 01, 2024	34.08	32.55	32.55	34.59	31.8	411,094
June 28, 2024	34.52	34.07	34.07	34.7	33.25	2.14M
June 27, 2024	32.75	34.01	34.01	34.16	32.26	575,510
June 26, 2024	33.29	32.46	32.46	33.29	31.33	757,008
June 25, 2024	31.26	33.52	33.52	33.61	30.8	830,803
June 24, 2024	28.95	31.39	31.39	31.99	28.62	869,483
June 21, 2024	27.67	28.47	28.47	29.23	27.52	1.96M
June 20, 2024	25.93	27.5	27.5	27.7	25.87	683,030
June 18, 2024	26.14	26.16	26.16	26.47	25.25	354,695
June 17, 2024	26.35	26.12	26.12	26.84	25.6	467,024
June 14, 2024	27.26	26.45	26.45	27.26	26	456,919
June 13, 2024	28.63	27.75	27.75	28.88	27.69	346,064
June 12, 2024	29.62	28.76	28.76	30.65	27.96	602,512
June 11, 2024	28.86	28.2	28.2	29.5	27.96	671,364
June 10, 2024	30.12	29.25	29.25	30.33	28.95	593,715
June 07, 2024	29.9	30.77	30.77	31.46	29.9	265,226
June 06, 2024	33.45	30.56	30.56	33.45	30.48	498,975
June 05, 2024	30.73	33.26	33.26	33.42	30.11	407,366
June 04, 2024	30.49	30.52	30.52	31.4	30.15	202,898
June 03, 2024	31.11	30.65	30.65	33.75	30.52	496,094
May 31, 2024	31.11	30.37	30.37	31.42	30.28	337,782
May 30, 2024	30.49	30.82	30.82	31.03	30.28	295,630
May 29, 2024	30.13	30.1	30.1	30.61	29.63	386,065
May 28, 2024	31.21	30.78	30.78	31.65	30.56	378,419
May 24, 2024	28.01	30.8	30.8	31	27.47	823,809
May 23, 2024	29.5	27.76	27.76	29.5	27.54	356,224
May 22, 2024	29.66	29.26	29.26	30.16	28.79	293,096
May 21, 2024	30.31	29.49	29.49	31.08	29.15	285,659

Morphic Holding, Inc. (MORF) NASDAQ