MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	40.10	40.19	39.33	39.43	39.43	1.28%	402,753
Aug 4, 2025	38.55	38.99	38.15	38.93	38.93	-0.08%	389,339
Aug 1, 2025	39.90	40.84	38.65	38.96	38.96	-2.99%	750,123
Jul 31, 2025	39.49	40.45	39.49	40.16	40.16	3.24%	721,434
Jul 30, 2025	38.89	39.05	38.41	38.90	38.90	-0.21%	762,950
Jul 29, 2025	38.89	39.33	38.35	38.98	38.98	0.15%	401,257
Jul 28, 2025	38.77	39.33	38.64	38.92	38.92	1.88%	763,527
Jul 25, 2025	38.00	38.56	37.94	38.20	38.20	1.57%	543,601
Jul 24, 2025	38.15	38.58	37.55	37.61	37.61	0.29%	846,550
Jul 23, 2025	37.70	37.96	37.32	37.50	37.50	-0.45%	651,032
Jul 22, 2025	37.68	37.98	37.44	37.67	37.67	0.40%	599,005
Jul 21, 2025	37.61	37.79	37.11	37.52	37.52	1.10%	796,562
Jul 18, 2025	36.82	37.42	36.39	37.11	37.11	3.66%	542,953
Jul 17, 2025	35.49	36.09	35.40	35.80	35.80	1.10%	705,281
Jul 16, 2025	35.16	35.43	34.77	35.41	35.41	0.51%	500,614
Jul 15, 2025	34.58	37.77	34.58	35.23	35.23	7.97%	1,474,682
Jul 14, 2025	32.00	32.86	32.00	32.63	32.63	1.02%	908,904
Jul 11, 2025	32.60	32.80	31.88	32.30	32.30	-1.52%	578,887
Jul 10, 2025	33.00	33.30	32.60	32.80	32.80	-0.64%	412,263
Jul 9, 2025	33.22	33.24	32.63	33.01	33.01	-1.20%	414,144
Jul 8, 2025	32.85	33.49	32.36	33.41	33.41	0.72%	706,311
Jul 7, 2025	33.22	33.33	32.75	33.17	33.17	0.18%	328,956
Jul 4, 2025	33.00	34.18	33.00	33.11	33.11	1.94%	460,944
Jul 3, 2025	32.16	32.54	31.77	32.48	32.48	-0.73%	501,655
Jul 2, 2025	32.60	33.06	31.85	32.72	32.72	-2.59%	964,468
Jul 1, 2025	32.38	33.81	32.38	33.59	33.59	4.38%	1,256,137
Jun 30, 2025	31.75	32.78	31.30	32.18	32.18	1.13%	746,128
Jun 27, 2025	31.23	31.91	31.20	31.82	31.82	3.18%	993,080
Jun 26, 2025	30.94	31.00	30.20	30.84	30.84	-1.78%	460,507
Jun 25, 2025	31.83	31.90	31.25	31.40	31.40	-1.41%	358,812
Jun 24, 2025	32.40	32.40	31.65	31.85	31.85	-0.47%	389,092
Jun 23, 2025	31.90	32.15	31.21	32.00	32.00	0.19%	504,647
Jun 20, 2025	32.59	32.59	31.94	31.94	31.94	-1.75%	1,020,361
Jun 19, 2025	32.17	32.60	31.95	32.51	32.51	1.37%	652,769
Jun 18, 2025	32.10	32.27	31.90	32.07	32.07	0.38%	344,030
Jun 17, 2025	32.26	32.30	31.64	31.95	31.95	1.17%	466,432
Jun 16, 2025	31.22	31.98	31.00	31.58	31.58	0.41%	551,481
Jun 13, 2025	32.25	32.27	31.19	31.45	31.45	-2.72%	719,019
Jun 12, 2025	32.44	32.66	32.07	32.33	32.33	0.84%	611,050
Jun 11, 2025	32.12	32.45	31.51	32.06	32.06	-2.40%	966,256
Jun 10, 2025	32.95	33.07	32.43	32.85	32.85	-1.20%	721,418
Jun 6, 2025	33.09	33.30	32.83	33.25	33.25	-0.09%	690,002
Jun 5, 2025	32.70	33.53	32.61	33.28	33.28	1.59%	594,053
Jun 4, 2025	32.61	32.93	32.42	32.76	32.76	1.90%	646,959
Jun 3, 2025	32.01	32.60	31.45	32.15	32.15	-2.99%	1,455,352
Jun 2, 2025	33.55	33.59	32.57	33.14	33.14	-0.57%	1,416,626
May 30, 2025	32.69	33.62	32.49	33.33	33.33	-0.12%	1,247,609
May 29, 2025	32.60	33.65	32.35	33.37	33.37	2.11%	808,565
May 28, 2025	32.90	33.04	32.30	32.68	32.68	1.24%	587,638
May 27, 2025	32.00	32.28	31.65	32.28	32.28	0.47%	453,376