American Beacon The London Co Inc Eq R6 (ABCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.17
+0.31 (1.36%)
Aug 4, 2025, 4:00 PM EDT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.34% |
| Aug 6, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.78% |
| Aug 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.09% |
| Aug 4, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.36% |
| Aug 1, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.82% |
| Jul 31, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.65% |
| Jul 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.47% |
| Jul 29, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.69% |
| Jul 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.64% |
| Jul 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.26% |
| Jul 24, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.13% |
| Jul 23, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.30% |
| Jul 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% |
| Jul 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| Jul 18, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.30% |
| Jul 17, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.75% |
| Jul 16, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.02% |
| Jul 15, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.18% |
| Jul 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.09% |
| Jul 11, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.57% |
| Jul 10, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.44% |
| Jul 9, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.31% |
| Jul 8, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.04% |
| Jul 7, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.83% |
| Jul 3, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.66% |
| Jul 2, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.09% |
| Jul 1, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.44% |
| Jun 30, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.72 | 0.66% |
| Jun 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.57 | 0.49% |
| Jun 26, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.46 | 0.49% |
| Jun 25, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.35 | -0.67% |
| Jun 24, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.50 | 0.49% |
| Jun 23, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.39 | 0.95% |
| Jun 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | -0.18% |
| Jun 18, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.22 | 0.27% |
| Jun 17, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.16 | -0.54% |
| Jun 16, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.28 | 0.41% |
| Jun 13, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.19 | -0.89% |
| Jun 12, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.39 | 0.54% |
| Jun 11, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.27 | -0.27% |
| Jun 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.33 | - |
| Jun 9, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.33 | - |
| Jun 6, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.33 | 0.63% |
| Jun 5, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.19 | -0.27% |
| Jun 4, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.25 | -0.13% |
| Jun 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.28 | 0.45% |
| Jun 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | 0.05% |
| May 30, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.17 | 0.36% |
| May 29, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.09 | 0.36% |
| May 28, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.01 | -0.72% |