MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	32.96	32.96	32.58	32.72	32.72	-0.12%	1,579,854
Jul 30, 2025	32.41	32.84	32.26	32.76	32.76	0.68%	2,138,517
Jul 29, 2025	31.94	32.57	31.92	32.54	32.54	1.91%	2,289,060
Jul 28, 2025	32.27	32.30	31.81	31.93	31.93	-0.72%	1,754,504
Jul 25, 2025	31.99	32.16	31.81	32.16	32.16	0.12%	1,538,996
Jul 24, 2025	32.25	32.32	31.89	32.12	32.12	0.25%	1,784,324
Jul 23, 2025	31.84	32.22	31.75	32.04	32.04	1.62%	2,611,221
Jul 22, 2025	31.52	31.78	31.35	31.53	31.53	-0.57%	1,414,710
Jul 21, 2025	31.59	31.74	31.44	31.71	31.71	-0.06%	1,509,697
Jul 18, 2025	31.51	31.84	31.48	31.73	31.73	1.05%	2,590,017
Jul 17, 2025	31.01	31.43	31.01	31.40	31.40	1.29%	2,001,436
Jul 16, 2025	31.02	31.29	30.96	31.00	31.00	-0.32%	2,022,824
Jul 15, 2025	31.33	31.46	31.04	31.10	31.10	-0.86%	2,106,072
Jul 14, 2025	30.88	31.37	30.81	31.37	31.37	0.74%	1,959,317
Jul 11, 2025	30.86	31.14	30.67	31.14	31.14	0.29%	2,142,765
Jul 10, 2025	31.27	31.40	31.05	31.05	31.05	-0.70%	2,045,367
Jul 9, 2025	30.66	31.27	30.63	31.27	31.27	2.26%	3,904,544
Jul 8, 2025	30.74	30.84	30.45	30.58	30.58	-0.55%	2,685,181
Jul 7, 2025	30.44	30.75	30.21	30.75	30.75	2.53%	5,759,300
Jul 4, 2025	30.06	30.18	29.87	29.99	29.99	-0.33%	1,539,688
Jul 3, 2025	30.00	30.10	29.91	30.09	30.09	0.30%	4,031,159
Jul 2, 2025	30.32	30.38	29.78	30.00	30.00	-0.73%	2,776,517
Jul 1, 2025	30.38	30.75	30.22	30.22	30.22	0.03%	3,059,956
Jun 30, 2025	30.35	30.35	29.99	30.21	30.21	0.07%	4,112,458
Jun 27, 2025	30.10	30.20	29.98	30.19	30.19	0.63%	2,289,059
Jun 26, 2025	30.00	30.05	29.81	30.00	30.00	-0.03%	2,409,376
Jun 25, 2025	30.07	30.07	29.95	30.01	30.01	0.10%	2,342,560
Jun 24, 2025	30.37	30.44	29.91	29.98	29.98	0.23%	3,631,520
Jun 23, 2025	29.81	30.09	29.81	29.91	29.91	-0.43%	3,707,653
Jun 20, 2025	30.01	30.20	29.97	30.04	30.04	0.30%	26,507,633
Jun 19, 2025	29.81	30.09	29.68	29.95	29.95	-0.17%	3,949,543
Jun 18, 2025	30.29	30.37	29.84	30.00	30.00	-0.92%	3,111,429
Jun 17, 2025	30.42	30.42	30.13	30.28	30.28	-1.21%	4,036,889
Jun 16, 2025	30.88	30.96	30.57	30.65	30.65	-0.55%	4,712,633
Jun 13, 2025	30.70	30.89	30.49	30.82	30.82	-1.47%	3,162,679
Jun 12, 2025	31.41	31.45	31.01	31.28	31.28	-0.92%	2,273,366
Jun 11, 2025	31.68	31.87	31.51	31.57	31.57	-0.72%	1,974,692
Jun 10, 2025	31.84	31.96	31.65	31.80	31.80	0.03%	2,273,078
Jun 9, 2025	32.68	32.68	31.60	31.79	31.79	-2.15%	3,501,130
Jun 6, 2025	32.40	32.62	32.25	32.49	32.49	0.28%	2,077,340
Jun 5, 2025	31.86	32.40	31.76	32.40	32.40	1.60%	3,440,953
Jun 4, 2025	31.61	31.89	31.41	31.89	31.89	1.40%	3,571,703
Jun 3, 2025	32.17	32.17	31.37	31.45	31.45	-2.06%	5,667,506
Jun 2, 2025	32.00	32.26	31.80	32.11	32.11	0.19%	2,388,538
May 30, 2025	32.24	32.52	31.93	32.05	32.05	-0.53%	20,375,220
May 29, 2025	32.78	32.83	32.20	32.22	32.22	-1.47%	7,238,668
May 28, 2025	33.08	33.25	32.70	32.70	32.70	-1.48%	4,873,613
May 27, 2025	33.30	33.30	32.93	33.19	33.19	-0.09%	2,663,897
May 26, 2025	33.37	33.37	32.90	33.22	33.22	0.58%	1,852,332
May 23, 2025	33.27	33.34	32.32	33.03	33.03	-0.93%	4,794,947