Interregional Distribution Grid Company of Siberia (MOEX:MRKS)
Russia · Delayed Price · Currency is RUB 0.2685
+0.0025 (0.94%)
At close: Jul 8, 2022
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.94% | 610,000 |
| Jul 7, 2022 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.19% | 2,660,000 |
| Jul 6, 2022 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | 2,970,000 |
| Jul 5, 2022 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.19% | 2,410,000 |
| Jul 4, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.93% | 1,330,000 |
| Jul 1, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 1,840,000 |
| Jun 30, 2022 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.19% | 5,410,000 |
| Jun 29, 2022 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.36% | 490,000 |
| Jun 28, 2022 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 2,520,000 |
| Jun 27, 2022 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.30% | 3,710,000 |
| Jun 24, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 2,570,000 |
| Jun 23, 2022 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.80% | 6,670,000 |
| Jun 22, 2022 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.94% | 4,070,000 |
| Jun 21, 2022 | 0.28 | 0.32 | 0.28 | 0.28 | 0.28 | 3.28% | 48,130,000 |
| Jun 20, 2022 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 2.04% | 3,210,000 |
| Jun 17, 2022 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.32% | 3,220,000 |
| Jun 16, 2022 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 3,900,000 |
| Jun 15, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.97% | 2,850,000 |
| Jun 14, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.19% | 850,000 |
| Jun 10, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.96% | 1,680,000 |
| Jun 9, 2022 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,730,000 |
| Jun 8, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 2,760,000 |
| Jun 7, 2022 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.34% | 3,360,000 |
| Jun 6, 2022 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.88% | 5,080,000 |
| Jun 3, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.56% | 1,910,000 |
| Jun 2, 2022 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.36% | 10,010,000 |
| Jun 1, 2022 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.35% | 1,490,000 |
| May 31, 2022 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.59% | 2,130,000 |
| May 30, 2022 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.86% | 2,740,000 |
| May 27, 2022 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.61% | 2,990,000 |
| May 26, 2022 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -0.86% | 6,110,000 |
| May 25, 2022 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 4,690,000 |
| May 24, 2022 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,300,000 |
| May 23, 2022 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.69% | 1,700,000 |
| May 20, 2022 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.19% | 3,910,000 |
| May 19, 2022 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.50% | 5,460,000 |
| May 18, 2022 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | 2,950,000 |
| May 17, 2022 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 0.51% | 5,550,000 |
| May 16, 2022 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.83% | 11,610,000 |
| May 13, 2022 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.50% | 1,920,000 |
| May 12, 2022 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.10% | 6,010,000 |
| May 11, 2022 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 7,440,000 |
| May 6, 2022 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | 1.67% | 37,550,000 |
| May 5, 2022 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.32% | 3,700,000 |
| May 4, 2022 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 2,380,000 |
| Apr 29, 2022 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,130,000 |
| Apr 28, 2022 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.17% | 6,260,000 |
| Apr 27, 2022 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.83% | 3,390,000 |
| Apr 26, 2022 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 0.67% | 5,690,000 |
| Apr 25, 2022 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -3.56% | 10,300,000 |