MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.59	0.61	0.58	0.61	0.61	3.39%	925,248
Aug 6, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	1,046,987
Aug 5, 2025	0.57	0.59	0.56	0.58	0.58	5.45%	1,045,000
Aug 4, 2025	0.54	0.57	0.54	0.55	0.55	2.80%	1,030,517
Aug 1, 2025	0.54	0.56	0.53	0.54	0.54	-1.83%	728,047
Jul 31, 2025	0.55	0.55	0.53	0.55	0.55	-2.68%	982,584
Jul 30, 2025	0.55	0.56	0.54	0.56	0.56	0.90%	917,582
Jul 29, 2025	0.57	0.57	0.56	0.56	0.56	-0.89%	459,317
Jul 28, 2025	0.57	0.58	0.56	0.56	0.56	-2.61%	672,605
Jul 25, 2025	0.60	0.60	0.57	0.58	0.58	-3.36%	590,358
Jul 24, 2025	0.60	0.61	0.58	0.60	0.60	-2.46%	579,482
Jul 23, 2025	0.60	0.61	0.60	0.61	0.61	2.52%	425,571
Jul 22, 2025	0.57	0.60	0.57	0.60	0.60	4.94%	1,204,051
Jul 21, 2025	0.59	0.59	0.57	0.57	0.57	-1.39%	629,710
Jul 18, 2025	0.58	0.58	0.57	0.58	0.58	-	767,381
Jul 17, 2025	0.58	0.60	0.58	0.58	0.58	-0.86%	684,063
Jul 16, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	694,409
Jul 15, 2025	0.60	0.60	0.58	0.59	0.59	-1.68%	1,226,408
Jul 14, 2025	0.61	0.63	0.59	0.60	0.60	0.85%	1,090,682
Jul 11, 2025	0.58	0.61	0.58	0.59	0.59	1.72%	755,778
Jul 10, 2025	0.59	0.61	0.57	0.58	0.58	-5.69%	2,621,939
Jul 9, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Jul 8, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Jul 7, 2025	0.64	0.64	0.60	0.62	0.62	-3.15%	1,096,471
Jul 4, 2025	0.67	0.70	0.63	0.64	0.64	-6.62%	1,645,427
Jul 3, 2025	0.73	0.73	0.68	0.68	0.68	-6.85%	2,109,699
Jul 2, 2025	0.73	0.74	0.71	0.73	0.73	2.10%	1,017,103
Jul 1, 2025	0.66	0.72	0.64	0.72	0.72	11.72%	1,915,038
Jun 30, 2025	0.77	0.78	0.64	0.64	0.64	-16.34%	2,927,483
Jun 27, 2025	0.75	0.82	0.74	0.77	0.77	1.32%	1,433,953
Jun 26, 2025	0.75	0.78	0.74	0.76	0.76	1.34%	773,813
Jun 25, 2025	0.76	0.76	0.74	0.75	0.75	-1.97%	256,522
Jun 24, 2025	0.74	0.77	0.73	0.76	0.76	4.83%	699,697
Jun 23, 2025	0.75	0.77	0.71	0.73	0.73	2.11%	541,951
Jun 20, 2025	0.72	0.74	0.71	0.71	0.71	-	232,067
Jun 19, 2025	0.70	0.71	0.68	0.71	0.71	1.43%	285,505
Jun 18, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	308,498
Jun 17, 2025	0.70	0.72	0.70	0.71	0.71	-	135,760
Jun 16, 2025	0.75	0.77	0.70	0.71	0.71	-4.05%	557,366
Jun 13, 2025	0.78	0.78	0.74	0.74	0.74	-1.99%	709,818
Jun 12, 2025	0.72	0.77	0.72	0.76	0.76	4.14%	916,393
Jun 11, 2025	0.71	0.73	0.68	0.73	0.73	2.84%	542,421
Jun 10, 2025	0.67	0.71	0.67	0.71	0.71	8.46%	907,067
Jun 6, 2025	0.68	0.68	0.64	0.65	0.65	-4.41%	352,585
Jun 5, 2025	0.68	0.69	0.66	0.68	0.68	-0.73%	470,847
Jun 4, 2025	0.70	0.70	0.67	0.69	0.69	-1.44%	380,280
Jun 3, 2025	0.71	0.74	0.69	0.70	0.70	0.72%	907,328
Jun 2, 2025	0.68	0.69	0.66	0.69	0.69	6.15%	871,861
May 30, 2025	0.66	0.68	0.64	0.65	0.65	0.78%	433,566
May 29, 2025	0.62	0.66	0.61	0.65	0.65	4.03%	512,298