MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	78.77	79.11	78.77	78.93	78.93	2.03%	1,268
Aug 1, 2025	77.04	77.37	76.84	77.36	77.36	-1.35%	2,278
Jul 31, 2025	78.44	78.58	78.18	78.42	78.42	0.39%	23,431
Jul 30, 2025	77.89	78.61	77.89	78.12	78.12	-1.30%	2,430
Jul 29, 2025	78.42	79.14	78.42	79.14	79.14	0.95%	2,145
Jul 28, 2025	78.07	78.40	78.05	78.40	78.40	-1.09%	1,619
Jul 25, 2025	78.85	79.50	78.85	79.27	79.27	-0.58%	2,214
Jul 24, 2025	80.36	80.36	79.36	79.73	79.73	-0.93%	1,991
Jul 23, 2025	79.33	80.48	79.33	80.48	80.48	1.62%	1,532
Jul 22, 2025	78.73	79.19	78.73	79.19	79.19	0.59%	878
Jul 21, 2025	78.87	79.03	78.66	78.73	78.73	-0.08%	2,003
Jul 18, 2025	79.50	79.50	78.79	78.79	78.79	-0.27%	816
Jul 17, 2025	78.65	79.01	78.65	79.01	79.01	0.86%	851
Jul 16, 2025	78.15	78.62	78.01	78.34	78.34	-0.26%	10,292
Jul 15, 2025	78.58	79.29	78.54	78.54	78.54	0.55%	1,390
Jul 14, 2025	78.24	78.79	78.11	78.11	78.11	0.17%	3,064
Jul 11, 2025	78.10	78.74	77.98	77.98	77.98	-0.40%	1,771
Jul 10, 2025	78.30	79.03	78.29	78.29	78.29	-1.52%	7,340
Jul 9, 2025	79.50	79.90	79.26	79.50	79.50	0.76%	9,231
Jul 8, 2025	78.75	79.00	78.00	78.90	78.90	0.92%	65,483
Jul 7, 2025	78.94	78.94	77.52	78.18	78.18	-0.55%	8,090
Jul 3, 2025	77.49	78.85	77.49	78.61	78.61	1.11%	1,122
Jul 2, 2025	78.48	78.50	77.48	77.75	77.75	0.02%	1,918
Jul 1, 2025	78.31	78.44	77.44	77.73	77.73	-1.58%	6,913
Jun 30, 2025	79.03	79.30	78.36	78.98	78.98	0.83%	6,512
Jun 27, 2025	79.72	79.72	78.05	78.33	78.33	0.18%	7,612
Jun 26, 2025	77.95	78.51	77.77	78.19	78.19	-0.14%	2,470
Jun 25, 2025	77.99	78.30	77.50	78.30	78.30	0.40%	4,347
Jun 24, 2025	76.45	78.38	76.43	77.99	77.99	2.77%	5,231
Jun 23, 2025	76.00	76.33	75.51	75.89	75.89	-0.73%	1,807
Jun 20, 2025	76.96	76.96	76.16	76.45	76.25	-0.48%	3,544
Jun 18, 2025	76.54	77.83	76.54	76.82	76.62	-0.07%	3,828
Jun 17, 2025	77.43	77.43	76.87	76.87	76.67	-1.93%	5,017
Jun 16, 2025	78.40	78.63	78.38	78.38	78.18	1.78%	3,088
Jun 13, 2025	77.18	77.18	77.01	77.01	76.81	-1.43%	826
Jun 12, 2025	77.65	78.40	77.65	78.13	77.93	0.31%	3,543
Jun 11, 2025	77.90	78.13	77.89	77.89	77.69	-0.51%	665
Jun 10, 2025	79.08	79.08	78.09	78.29	78.09	-0.22%	845
Jun 9, 2025	79.09	79.09	77.67	78.46	78.26	0.46%	2,182
Jun 6, 2025	79.15	79.15	77.45	78.10	77.90	-0.01%	1,415
Jun 5, 2025	78.06	78.11	78.04	78.11	77.90	0.39%	1,001
Jun 4, 2025	78.00	78.25	77.77	77.80	77.60	-0.13%	6,595
Jun 3, 2025	77.27	77.99	77.27	77.90	77.70	-0.20%	1,956
Jun 2, 2025	77.75	78.06	77.75	78.06	77.86	0.62%	377
May 30, 2025	76.82	77.58	76.82	77.58	77.38	-0.44%	798
May 29, 2025	78.00	78.00	77.28	77.92	77.72	-0.28%	2,371
May 28, 2025	78.29	78.29	77.98	78.14	77.94	-2.45%	9,915
May 27, 2025	81.17	81.17	79.86	80.10	79.89	1.14%	1,490
May 23, 2025	78.91	79.83	78.17	79.20	78.99	-0.46%	1,401
May 22, 2025	79.23	80.03	79.21	79.57	79.36	0.57%	1,739