MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	82.05	82.75	80.37	82.57	82.57	4.86%	204,525
Aug 12, 2025	76.91	78.76	75.77	78.74	78.74	6.22%	130,135
Aug 11, 2025	72.82	75.97	72.74	74.13	74.13	4.84%	183,941
Aug 8, 2025	68.10	70.81	68.04	70.71	70.71	4.96%	186,112
Aug 7, 2025	66.71	67.55	65.80	67.37	67.37	5.00%	202,543
Aug 6, 2025	62.46	64.39	62.25	64.16	64.16	3.33%	72,130
Aug 5, 2025	63.23	63.52	61.86	62.09	62.09	-2.74%	91,942
Aug 4, 2025	61.95	64.63	61.86	63.84	63.84	4.91%	107,742
Aug 1, 2025	63.50	63.50	60.85	60.85	60.85	-10.40%	208,688
Jul 31, 2025	69.08	69.42	67.86	67.91	64.81	-0.69%	83,530
Jul 30, 2025	68.31	69.66	66.93	68.38	65.26	-0.13%	84,806
Jul 29, 2025	70.44	70.44	67.61	68.47	65.35	-1.00%	96,518
Jul 28, 2025	70.01	70.37	68.37	69.16	66.01	4.13%	116,542
Jul 25, 2025	67.79	68.02	65.86	66.42	63.39	-2.77%	92,099
Jul 24, 2025	66.66	68.76	66.04	68.31	65.20	4.24%	100,691
Jul 23, 2025	66.87	66.88	64.85	65.53	62.54	-2.09%	143,718
Jul 22, 2025	67.61	68.35	66.32	66.93	63.88	-1.99%	131,752
Jul 21, 2025	69.25	70.47	67.95	68.29	65.18	5.22%	186,519
Jul 18, 2025	66.31	67.16	64.59	64.90	61.94	3.92%	185,483
Jul 17, 2025	62.60	63.05	61.52	62.45	59.60	0.82%	151,247
Jul 16, 2025	58.07	61.94	58.05	61.94	59.12	11.46%	142,764
Jul 15, 2025	55.49	56.68	54.33	55.57	53.04	1.28%	63,327
Jul 14, 2025	55.76	56.17	54.61	54.87	52.37	-0.24%	102,239
Jul 11, 2025	54.90	55.12	53.90	55.00	52.49	6.63%	106,875
Jul 10, 2025	51.04	51.99	50.51	51.58	49.23	1.80%	103,515
Jul 9, 2025	48.75	51.04	48.25	50.67	48.36	5.94%	68,816
Jul 8, 2025	47.22	48.03	46.83	47.83	45.65	2.75%	65,034
Jul 7, 2025	46.83	46.98	46.00	46.55	44.43	-1.27%	52,600
Jul 3, 2025	47.52	48.28	47.08	47.15	45.00	-1.19%	51,407
Jul 2, 2025	44.81	47.78	44.76	47.72	45.54	8.18%	76,789
Jul 1, 2025	44.69	44.93	43.97	44.11	42.10	-4.50%	78,557
Jun 30, 2025	45.34	46.20	44.55	46.19	44.04	4.05%	45,935
Jun 27, 2025	44.60	44.82	43.83	44.39	42.32	-0.85%	17,327
Jun 26, 2025	44.78	45.05	44.33	44.77	42.68	0.27%	18,771
Jun 25, 2025	44.83	44.86	44.15	44.65	42.57	0.07%	38,901
Jun 24, 2025	44.40	45.55	44.19	44.62	42.54	5.11%	77,048
Jun 23, 2025	41.28	42.55	40.38	42.45	40.47	-4.05%	105,785
Jun 20, 2025	46.98	47.01	43.54	44.24	42.18	-3.47%	37,828
Jun 18, 2025	45.39	46.60	45.39	45.83	43.69	-1.48%	46,955
Jun 17, 2025	47.01	47.16	45.15	46.52	44.35	-5.06%	108,905
Jun 16, 2025	48.03	49.12	48.03	49.00	46.71	5.31%	58,857
Jun 13, 2025	46.89	47.53	46.14	46.53	44.36	-6.28%	97,227
Jun 12, 2025	50.46	50.96	49.54	49.65	47.33	-4.10%	45,623
Jun 11, 2025	51.89	53.01	51.39	51.77	49.36	1.21%	74,964
Jun 10, 2025	50.84	51.63	49.50	51.15	48.76	7.59%	78,534
Jun 9, 2025	46.72	47.63	46.36	47.54	45.32	3.84%	34,625
Jun 6, 2025	45.82	46.45	45.76	45.78	43.64	-1.65%	39,313
Jun 5, 2025	48.55	48.55	46.28	46.55	44.38	-3.84%	53,843
Jun 4, 2025	48.17	49.28	47.93	48.41	46.15	-0.08%	25,403
Jun 3, 2025	48.33	49.02	48.10	48.45	46.19	3.79%	48,912