MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	0.95	1.05	0.95	1.05	1.05	-	12,030
Jul 18, 2025	1.05	1.05	1.05	1.05	1.05	9.38%	60
Jul 17, 2025	0.96	0.96	0.96	0.96	0.96	-3.52%	50
Jul 16, 2025	1.00	1.05	1.00	1.00	1.00	-0.50%	5,520
Jul 8, 2025	1.00	1.00	1.00	1.00	1.00	-	2,865
Jul 3, 2025	1.00	1.00	0.90	1.00	1.00	4.17%	19,930
Jul 2, 2025	0.90	0.96	0.90	0.96	0.96	-4.00%	6,620
Jun 18, 2025	1.00	1.00	1.00	1.00	1.00	9.29%	50
Jun 17, 2025	0.92	0.92	0.92	0.92	0.92	9.58%	18,100
Jun 16, 2025	0.84	0.84	0.84	0.84	0.84	-6.18%	32,000
Jun 12, 2025	0.89	0.89	0.89	0.89	0.89	-4.30%	840
May 15, 2025	0.93	0.93	0.93	0.93	0.93	-	865
May 12, 2025	0.93	0.93	0.93	0.93	0.93	-	801
May 8, 2025	0.93	0.93	0.93	0.93	0.93	-	300
May 7, 2025	0.93	0.93	0.93	0.93	0.93	9.41%	50
May 6, 2025	0.85	0.85	0.85	0.85	0.85	8.97%	500
Apr 30, 2025	0.78	0.78	0.78	0.78	0.78	9.86%	100
Apr 29, 2025	0.61	0.71	0.61	0.71	0.71	5.19%	3,200
Apr 15, 2025	0.68	0.68	0.68	0.68	0.68	-0.74%	5,700
Apr 8, 2025	0.68	0.68	0.68	0.68	0.68	9.68%	20
Apr 7, 2025	0.62	0.62	0.62	0.62	0.62	-20.00%	2,500
Mar 31, 2025	0.86	0.86	0.78	0.78	0.78	-10.40%	8,500
Mar 27, 2025	0.86	0.87	0.86	0.87	0.87	9.49%	1,000
Mar 26, 2025	0.72	0.79	0.72	0.79	0.79	-	1,040
Mar 21, 2025	0.75	0.80	0.75	0.79	0.79	5.33%	2,845
Mar 20, 2025	0.75	0.75	0.75	0.75	0.75	-	150
Mar 19, 2025	0.75	0.75	0.75	0.75	0.75	2.04%	125
Mar 18, 2025	0.74	0.74	0.74	0.74	0.74	3.52%	80
Mar 6, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	50
Mar 5, 2025	0.71	0.71	0.71	0.71	0.71	-	1,000
Feb 27, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	50
Feb 25, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	30
Feb 24, 2025	0.70	0.70	0.70	0.70	0.70	8.59%	250
Feb 21, 2025	0.64	0.64	0.64	0.64	0.64	4.07%	100
Feb 20, 2025	0.62	0.62	0.62	0.62	0.62	9.82%	50
Feb 19, 2025	0.56	0.56	0.56	0.56	0.56	-9.68%	10
Feb 14, 2025	0.62	0.62	0.62	0.62	0.62	0.81%	50
Jan 31, 2025	0.62	0.62	0.62	0.62	0.62	-	2,000
Jan 17, 2025	0.62	0.62	0.62	0.62	0.62	-	700
Jan 10, 2025	0.62	0.62	0.62	0.62	0.62	-	750