MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	44.84	44.84	44.47	44.47	44.47	-1.90%	1,768
Aug 6, 2025	45.14	45.41	45.14	45.33	45.33	0.18%	1,494
Aug 5, 2025	45.27	45.31	45.19	45.25	45.25	-0.40%	2,134
Aug 4, 2025	45.08	45.43	45.08	45.43	45.43	1.32%	3,291
Aug 1, 2025	44.72	44.93	44.72	44.84	44.84	-0.20%	23,665
Jul 31, 2025	45.05	45.05	44.88	44.93	44.93	-0.55%	1,901
Jul 30, 2025	45.15	45.26	45.03	45.18	45.18	0.04%	16,068
Jul 29, 2025	44.98	45.18	44.90	45.16	45.16	0.40%	1,946
Jul 28, 2025	45.40	45.40	44.98	44.98	44.98	-1.03%	2,591
Jul 25, 2025	45.50	45.53	45.43	45.45	45.45	-0.74%	541
Jul 24, 2025	45.72	45.85	45.72	45.79	45.79	2.39%	939
Jul 23, 2025	44.87	44.91	44.70	44.72	44.72	-0.89%	1,497
Jul 22, 2025	44.90	45.12	44.90	45.12	45.12	0.58%	1,353
Jul 21, 2025	44.74	44.91	44.74	44.86	44.86	-0.18%	1,324
Jul 18, 2025	44.91	44.94	44.87	44.94	44.94	0.27%	762
Jul 17, 2025	44.65	44.82	44.65	44.82	44.82	0.65%	889
Jul 16, 2025	44.76	44.76	44.53	44.53	44.53	0.38%	3,095
Jul 15, 2025	44.64	44.66	44.36	44.36	44.36	-1.47%	1,701
Jul 14, 2025	44.61	45.02	44.61	45.02	45.02	0.49%	820
Jul 11, 2025	44.98	44.98	44.80	44.80	44.80	-0.62%	4,542
Jul 10, 2025	45.37	45.37	44.95	45.08	45.08	-0.77%	37,835
Jul 9, 2025	45.59	45.67	45.43	45.43	45.43	-0.26%	65,707
Jul 8, 2025	45.58	45.58	45.49	45.55	45.55	-0.28%	4,123
Jul 7, 2025	45.79	45.82	45.54	45.68	45.68	0.07%	5,934
Jul 4, 2025	45.75	45.81	45.52	45.65	45.65	0.04%	15,341
Jul 3, 2025	45.57	45.63	45.35	45.63	45.63	0.13%	12,086
Jul 2, 2025	45.88	45.88	45.57	45.57	45.57	-0.65%	4,336
Jul 1, 2025	45.46	45.87	45.46	45.87	45.87	1.01%	820
Jun 30, 2025	45.64	45.64	45.32	45.41	45.41	-0.09%	558
Jun 27, 2025	45.29	45.47	45.29	45.45	45.45	0.60%	3,489
Jun 26, 2025	45.20	45.20	45.15	45.18	45.18	0.02%	1,519
Jun 25, 2025	45.78	45.84	45.17	45.17	45.17	-1.76%	3,262
Jun 24, 2025	45.77	45.98	45.77	45.98	45.98	1.32%	1,350
Jun 23, 2025	44.91	45.38	44.91	45.38	45.38	0.55%	893
Jun 20, 2025	45.20	45.30	45.13	45.13	45.13	0.20%	1,933
Jun 19, 2025	45.34	45.34	45.04	45.04	45.04	-0.16%	5,146
Jun 18, 2025	45.23	45.23	45.10	45.11	45.11	0.09%	2,843
Jun 17, 2025	44.93	45.07	44.93	45.07	45.07	-1.05%	1,051
Jun 16, 2025	45.09	45.55	45.06	45.55	45.55	1.27%	260
Jun 13, 2025	44.92	45.01	44.83	44.98	44.98	-0.86%	4,773
Jun 12, 2025	45.70	45.70	45.37	45.37	45.37	-0.94%	3,936
Jun 11, 2025	46.15	46.15	45.80	45.80	45.80	-0.76%	16,124
Jun 10, 2025	46.41	46.41	46.15	46.15	46.15	-1.07%	1,078
Jun 9, 2025	46.84	46.87	46.60	46.65	46.65	-0.36%	2,207
Jun 6, 2025	47.10	47.27	46.81	46.82	46.82	-0.57%	3,922
Jun 5, 2025	47.03	47.09	47.00	47.09	47.09	0.43%	446
Jun 4, 2025	46.74	46.89	46.74	46.89	46.89	0.58%	358
Jun 3, 2025	46.79	46.99	46.62	46.62	46.62	-0.04%	10,124
Jun 2, 2025	46.47	46.64	46.47	46.64	46.64	0.13%	535
May 30, 2025	46.70	46.70	46.58	46.58	46.58	-0.09%	1,006