MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	13.00	13.08	12.80	12.92	12.92	-1.52%	18,012
Aug 7, 2025	12.76	13.32	12.76	13.12	13.12	1.55%	133,817
Aug 6, 2025	12.98	13.30	12.78	12.92	12.92	-0.15%	371,566
Aug 5, 2025	13.06	13.20	12.94	12.94	12.94	-0.77%	40,262
Aug 4, 2025	13.02	13.14	12.82	13.04	13.04	0.15%	55,941
Aug 1, 2025	13.08	13.22	12.90	13.02	13.02	-0.46%	50,796
Jul 31, 2025	13.02	13.38	13.00	13.08	13.08	-0.61%	107,899
Jul 30, 2025	13.26	13.32	13.00	13.16	13.16	-0.90%	101,951
Jul 29, 2025	13.34	13.38	13.00	13.28	13.28	-0.45%	176,693
Jul 28, 2025	13.22	13.40	13.22	13.34	13.34	1.06%	35,598
Jul 25, 2025	13.32	13.32	13.06	13.20	13.20	-0.90%	62,507
Jul 24, 2025	12.90	13.40	12.90	13.32	13.32	1.06%	60,654
Jul 23, 2025	13.02	13.22	12.90	13.18	13.18	1.38%	108,459
Jul 22, 2025	12.94	13.04	12.92	13.00	13.00	-	33,444
Jul 21, 2025	13.20	13.28	12.98	13.00	13.00	-1.66%	35,929
Jul 18, 2025	13.14	13.38	13.14	13.22	13.22	-0.30%	54,583
Jul 17, 2025	13.70	13.70	13.12	13.26	13.26	-1.04%	45,198
Jul 16, 2025	13.58	13.70	13.40	13.40	13.40	-1.47%	50,179
Jul 15, 2025	13.58	13.76	13.58	13.60	13.60	0.15%	37,451
Jul 14, 2025	13.64	13.68	13.58	13.58	13.58	-0.73%	114,037
Jul 11, 2025	13.58	13.74	13.58	13.68	13.68	0.74%	76,288
Jul 10, 2025	13.60	13.72	13.58	13.58	13.58	-0.44%	40,097
Jul 9, 2025	13.98	14.00	13.46	13.64	13.64	-2.57%	64,078
Jul 8, 2025	13.38	14.00	13.30	14.00	14.00	4.95%	419,859
Jul 7, 2025	13.04	13.34	12.92	13.34	13.34	1.83%	72,943
Jul 4, 2025	12.94	13.18	12.80	13.10	13.10	1.24%	59,515
Jul 3, 2025	13.74	13.80	12.46	12.94	12.94	-2.12%	210,428
Jul 2, 2025	13.64	13.64	13.16	13.22	13.22	-0.90%	25,430
Jul 1, 2025	13.48	13.72	13.24	13.34	13.34	-1.04%	38,769
Jun 30, 2025	13.46	13.52	13.20	13.48	13.48	0.75%	44,458
Jun 27, 2025	12.84	13.50	12.74	13.38	13.38	4.53%	371,196
Jun 26, 2025	12.58	12.82	12.56	12.80	12.80	1.91%	63,781
Jun 25, 2025	12.42	12.80	12.34	12.56	12.56	1.13%	48,389
Jun 24, 2025	12.20	12.50	12.20	12.42	12.42	0.98%	49,324
Jun 23, 2025	12.54	12.56	12.22	12.30	12.30	-2.69%	32,899
Jun 20, 2025	12.60	13.02	12.60	12.64	12.64	0.32%	71,920
Jun 19, 2025	13.02	13.10	12.60	12.60	12.60	-3.08%	78,001
Jun 18, 2025	12.90	13.14	12.78	13.00	13.00	0.46%	77,516
Jun 17, 2025	13.06	13.18	12.94	12.94	12.94	-1.22%	95,316
Jun 16, 2025	13.08	13.40	13.04	13.10	13.10	0.15%	60,268
Jun 13, 2025	13.04	13.38	13.00	13.08	13.08	-1.21%	137,900
Jun 12, 2025	13.74	13.74	13.16	13.24	13.24	-1.49%	45,646
Jun 11, 2025	13.50	13.74	13.40	13.44	13.44	-1.47%	40,808
Jun 10, 2025	13.70	13.72	13.50	13.64	13.64	-0.87%	101,533
Jun 6, 2025	12.48	14.50	12.46	13.76	13.76	6.01%	320,078
Jun 4, 2025	12.90	13.10	12.84	12.98	12.98	0.62%	84,677
Jun 3, 2025	13.46	13.46	12.90	12.90	12.90	-4.16%	54,840
Jun 2, 2025	13.18	13.96	12.82	13.46	13.46	2.75%	597,202
May 28, 2025	13.00	13.28	13.00	13.10	13.10	-1.36%	23,183
May 27, 2025	13.06	13.38	13.04	13.28	13.28	1.37%	89,074