Musti Group Oyj (HEL:MUSTI)
Finland · Delayed Price · Currency is EUR 20.20
+0.05 (0.25%)
Aug 8, 2025, 1:38 PM EET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 20.45 | 20.45 | 20.15 | 20.15 | 20.15 | -2.66% | 1,575 |
| Aug 6, 2025 | 20.60 | 20.70 | 20.25 | 20.70 | 20.70 | -0.48% | 282 |
| Aug 5, 2025 | 20.75 | 20.80 | 20.30 | 20.80 | 20.80 | 0.73% | 309 |
| Aug 4, 2025 | 20.30 | 20.65 | 20.30 | 20.65 | 20.65 | 0.73% | 864 |
| Aug 1, 2025 | 20.50 | 20.50 | 20.25 | 20.50 | 20.50 | -0.73% | 847 |
| Jul 31, 2025 | 20.85 | 20.85 | 20.40 | 20.65 | 20.65 | 1.23% | 185 |
| Jul 30, 2025 | 20.60 | 20.85 | 20.40 | 20.40 | 20.40 | -1.92% | 144 |
| Jul 29, 2025 | 20.55 | 21.05 | 20.55 | 20.80 | 20.80 | 1.96% | 2,748 |
| Jul 28, 2025 | 20.50 | 20.65 | 20.40 | 20.40 | 20.40 | 0.99% | 2,130 |
| Jul 25, 2025 | 20.25 | 20.30 | 20.05 | 20.20 | 20.20 | -0.49% | 15,965 |
| Jul 24, 2025 | 19.92 | 20.45 | 19.90 | 20.30 | 20.30 | 2.01% | 2,216 |
| Jul 23, 2025 | 20.35 | 20.35 | 19.84 | 19.90 | 19.90 | -1.49% | 1,147 |
| Jul 22, 2025 | 20.30 | 20.30 | 20.05 | 20.20 | 20.20 | -0.49% | 815 |
| Jul 21, 2025 | 20.15 | 20.30 | 20.05 | 20.30 | 20.30 | - | 220 |
| Jul 18, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | -0.49% | 106 |
| Jul 17, 2025 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 0.99% | 76 |
| Jul 16, 2025 | 20.40 | 20.45 | 20.20 | 20.20 | 20.20 | - | 10,935 |
| Jul 15, 2025 | 20.20 | 20.20 | 20.05 | 20.20 | 20.20 | - | 311 |
| Jul 14, 2025 | 20.20 | 20.40 | 20.10 | 20.20 | 20.20 | -0.25% | 222 |
| Jul 11, 2025 | 20.15 | 20.45 | 20.15 | 20.25 | 20.25 | 0.50% | 661 |
| Jul 10, 2025 | 20.25 | 20.40 | 20.05 | 20.15 | 20.15 | -0.25% | 1,327 |
| Jul 9, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 1,533 |
| Jul 8, 2025 | 20.30 | 20.45 | 20.15 | 20.40 | 20.40 | 0.49% | 5,126 |
| Jul 7, 2025 | 20.25 | 20.30 | 20.10 | 20.30 | 20.30 | - | 143 |
| Jul 4, 2025 | 20.35 | 20.35 | 20.15 | 20.30 | 20.30 | -0.49% | 268 |
| Jul 3, 2025 | 20.20 | 20.50 | 20.10 | 20.40 | 20.40 | 0.99% | 514 |
| Jul 2, 2025 | 20.35 | 20.55 | 20.10 | 20.20 | 20.20 | -1.70% | 2,848 |
| Jul 1, 2025 | 20.05 | 20.85 | 20.00 | 20.55 | 20.55 | 2.75% | 103,062 |
| Jun 30, 2025 | 20.35 | 20.35 | 20.00 | 20.00 | 20.00 | -1.72% | 2,088 |
| Jun 27, 2025 | 20.00 | 20.40 | 19.94 | 20.35 | 20.35 | 1.24% | 706 |
| Jun 26, 2025 | 19.94 | 20.25 | 19.94 | 20.10 | 20.10 | - | 2,535 |
| Jun 25, 2025 | 20.05 | 20.10 | 19.98 | 20.10 | 20.10 | -0.50% | 931 |
| Jun 24, 2025 | 20.15 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | 193,844 |
| Jun 23, 2025 | 20.30 | 20.30 | 19.72 | 20.00 | 20.00 | -1.48% | 424 |
| Jun 19, 2025 | 19.92 | 20.35 | 19.92 | 20.30 | 20.30 | 1.50% | 709 |
| Jun 18, 2025 | 20.30 | 20.45 | 19.94 | 20.00 | 20.00 | -1.48% | 535 |
| Jun 17, 2025 | 20.15 | 20.35 | 20.10 | 20.30 | 20.30 | 1.00% | 311 |
| Jun 16, 2025 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -1.47% | 339 |
| Jun 13, 2025 | 20.75 | 20.75 | 20.05 | 20.40 | 20.40 | 1.75% | 963 |
| Jun 12, 2025 | 20.35 | 20.40 | 19.72 | 20.05 | 20.05 | -1.47% | 4,151 |
| Jun 11, 2025 | 20.65 | 20.75 | 20.25 | 20.35 | 20.35 | -1.21% | 2,279 |
| Jun 10, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | -0.24% | 753 |
| Jun 9, 2025 | 20.95 | 20.95 | 20.60 | 20.65 | 20.65 | -1.20% | 2,171 |
| Jun 6, 2025 | 20.95 | 20.95 | 20.45 | 20.90 | 20.90 | 1.95% | 1,033 |
| Jun 5, 2025 | 20.50 | 20.70 | 20.45 | 20.50 | 20.50 | -0.49% | 1,554 |
| Jun 4, 2025 | 20.70 | 20.70 | 20.45 | 20.60 | 20.60 | -0.48% | 464 |
| Jun 3, 2025 | 20.85 | 20.90 | 20.45 | 20.70 | 20.70 | 0.73% | 923 |
| Jun 2, 2025 | 20.45 | 20.75 | 20.30 | 20.55 | 20.55 | 0.49% | 1,543 |
| May 30, 2025 | 20.70 | 20.70 | 20.45 | 20.45 | 20.45 | -0.49% | 13,247 |
| May 28, 2025 | 20.60 | 21.00 | 20.45 | 20.55 | 20.55 | 0.24% | 166,454 |