MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	21.07	21.11	20.99	21.06	21.06	1.15%	2,815,603
Aug 6, 2025	20.80	20.86	20.73	20.82	20.82	-0.05%	3,277,798
Aug 5, 2025	20.83	20.86	20.78	20.83	20.83	0.82%	3,296,680
Aug 4, 2025	20.61	20.66	20.54	20.66	20.66	1.62%	3,427,927
Aug 1, 2025	20.39	20.41	20.30	20.33	20.33	-1.79%	5,889,311
Jul 31, 2025	20.69	20.74	20.61	20.70	20.70	-1.15%	5,862,455
Jul 30, 2025	20.98	21.04	20.87	20.94	20.94	-1.18%	5,877,756
Jul 29, 2025	21.28	21.28	21.16	21.19	21.19	0.57%	4,227,346
Jul 28, 2025	21.14	21.17	21.05	21.07	21.07	1.35%	3,692,139
Jul 25, 2025	20.72	20.79	20.68	20.79	20.79	-0.43%	3,375,221
Jul 24, 2025	20.92	20.93	20.86	20.88	20.88	0.34%	2,960,478
Jul 23, 2025	20.78	20.82	20.74	20.81	20.81	0.19%	5,476,450
Jul 22, 2025	20.58	20.79	20.54	20.77	20.77	1.47%	6,156,954
Jul 21, 2025	20.46	20.51	20.41	20.47	20.47	0.79%	2,654,365
Jul 18, 2025	20.36	20.46	20.31	20.31	20.31	0.25%	4,023,554
Jul 17, 2025	20.09	20.27	20.06	20.26	20.26	0.55%	2,819,605
Jul 16, 2025	20.11	20.16	20.05	20.15	20.15	0.30%	4,095,629
Jul 15, 2025	20.24	20.27	20.09	20.09	20.09	-0.10%	4,339,697
Jul 14, 2025	20.05	20.13	20.01	20.11	20.11	0.10%	2,914,196
Jul 11, 2025	20.14	20.18	20.09	20.09	20.09	0.75%	3,549,353
Jul 10, 2025	19.90	19.94	19.79	19.94	19.94	0.05%	4,389,502
Jul 9, 2025	19.89	19.93	19.82	19.93	19.93	0.10%	2,904,760
Jul 8, 2025	19.87	19.93	19.81	19.91	19.91	0.45%	2,864,934
Jul 7, 2025	19.87	19.94	19.77	19.82	19.82	-1.74%	3,984,275
Jul 3, 2025	20.16	20.24	20.16	20.17	20.17	0.30%	1,763,042
Jul 2, 2025	20.08	20.12	20.02	20.11	20.11	1.00%	2,228,516
Jul 1, 2025	19.91	19.97	19.85	19.91	19.91	0.25%	3,440,880
Jun 30, 2025	19.82	19.88	19.77	19.86	19.86	-0.25%	2,379,159
Jun 27, 2025	19.93	19.95	19.87	19.91	19.91	-0.05%	2,401,059
Jun 26, 2025	20.01	20.02	19.91	19.92	19.92	-0.70%	3,207,168
Jun 25, 2025	20.05	20.06	19.98	20.06	20.06	0.80%	3,232,724
Jun 24, 2025	19.74	19.90	19.72	19.90	19.90	2.74%	3,034,611
Jun 23, 2025	19.27	19.39	19.24	19.37	19.37	1.95%	3,101,832
Jun 20, 2025	19.16	19.16	19.00	19.00	19.00	-1.14%	5,535,890
Jun 18, 2025	19.26	19.30	19.18	19.22	19.22	-0.88%	5,159,951
Jun 17, 2025	19.52	19.53	19.36	19.39	19.39	-1.12%	2,350,923
Jun 16, 2025	19.49	19.66	19.49	19.61	19.61	-0.71%	3,116,301
Jun 13, 2025	19.82	19.87	19.73	19.75	19.34	-0.90%	2,670,928
Jun 12, 2025	19.85	19.94	19.85	19.93	19.51	-0.15%	3,141,461
Jun 11, 2025	19.95	20.00	19.92	19.96	19.54	0.40%	3,201,356
Jun 10, 2025	19.89	19.93	19.79	19.88	19.47	0.71%	2,769,733
Jun 9, 2025	19.66	19.77	19.64	19.74	19.33	0.97%	2,767,270
Jun 6, 2025	19.47	19.56	19.42	19.55	19.14	0.36%	2,284,078
Jun 5, 2025	19.53	19.60	19.44	19.48	19.07	0.26%	3,822,033
Jun 4, 2025	19.32	19.43	19.31	19.43	19.02	0.26%	3,479,189
Jun 3, 2025	19.35	19.38	19.29	19.38	18.98	1.04%	2,404,973
Jun 2, 2025	19.10	19.20	19.08	19.18	18.78	1.27%	3,930,519
May 30, 2025	19.05	19.05	18.92	18.94	18.54	-0.53%	2,641,804
May 29, 2025	19.06	19.07	18.97	19.04	18.64	1.17%	3,588,900
May 28, 2025	18.82	18.85	18.79	18.82	18.43	-0.63%	2,070,582