MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	52.75	53.46	51.13	52.37	52.37	-1.06%	3,645,892
Aug 6, 2025	53.49	55.07	52.30	52.93	52.93	-1.01%	4,356,351
Aug 5, 2025	54.85	55.41	53.31	53.47	53.47	-2.52%	2,309,001
Aug 4, 2025	53.83	55.26	53.02	54.85	54.85	2.35%	3,317,748
Aug 1, 2025	54.50	55.62	53.34	53.59	53.59	-1.29%	3,233,061
Jul 31, 2025	54.53	55.40	53.57	54.29	54.29	-2.71%	2,607,526
Jul 30, 2025	57.17	57.50	55.38	55.80	55.80	-2.04%	1,981,501
Jul 29, 2025	55.80	57.84	54.61	56.96	56.96	1.90%	3,555,690
Jul 28, 2025	56.90	57.74	54.90	55.90	55.90	-1.86%	3,328,197
Jul 25, 2025	57.60	58.14	56.51	56.96	56.96	-2.06%	2,687,540
Jul 24, 2025	59.40	59.50	58.00	58.16	58.16	-2.22%	3,139,783
Jul 23, 2025	60.58	60.60	58.71	59.48	59.48	-1.39%	3,896,876
Jul 22, 2025	60.28	62.04	60.06	60.32	60.32	0.32%	4,298,117
Jul 21, 2025	61.05	61.39	59.80	60.13	60.13	-1.72%	3,263,354
Jul 18, 2025	61.56	62.37	60.80	61.18	61.18	-0.31%	3,496,002
Jul 17, 2025	62.29	62.54	61.12	61.37	61.37	-0.97%	2,982,629
Jul 16, 2025	62.20	62.69	61.55	61.97	61.97	-0.03%	3,316,646
Jul 15, 2025	62.21	63.15	61.84	61.99	61.99	-0.24%	4,515,410
Jul 14, 2025	64.00	64.23	61.80	62.14	62.14	-3.31%	8,971,104
Jul 11, 2025	66.40	67.70	63.52	64.27	64.27	-2.89%	11,260,555
Jul 10, 2025	65.70	67.25	65.01	66.18	66.18	1.83%	15,643,897
Jul 9, 2025	64.30	69.70	63.65	64.99	64.99	1.50%	48,717,698
Jul 8, 2025	64.10	64.79	62.50	64.03	64.03	-0.08%	9,317,708
Jul 7, 2025	61.50	65.60	60.93	64.08	64.08	3.89%	20,958,811
Jul 4, 2025	61.50	62.21	60.84	61.68	61.68	0.34%	4,628,240
Jul 3, 2025	62.27	62.69	60.66	61.47	61.47	-0.89%	6,953,190
Jul 2, 2025	63.97	63.99	61.25	62.02	62.02	-2.56%	7,151,576
Jul 1, 2025	65.21	65.48	63.25	63.65	63.65	-1.97%	10,419,299
Jun 30, 2025	63.54	66.40	62.40	64.93	64.93	2.69%	29,750,318
Jun 27, 2025	61.00	65.49	60.99	63.23	63.23	4.44%	55,594,780
Jun 26, 2025	60.00	61.00	59.31	60.54	60.54	1.63%	8,954,895
Jun 25, 2025	59.70	60.35	58.65	59.57	59.57	1.14%	9,699,958
Jun 24, 2025	58.00	61.50	58.00	58.90	58.90	2.76%	29,993,678
Jun 23, 2025	57.71	58.24	56.74	57.32	57.32	-3.04%	9,269,467
Jun 20, 2025	55.11	60.89	54.90	59.12	59.12	7.28%	28,635,844
Jun 19, 2025	56.39	57.33	54.40	55.11	55.11	-2.67%	5,499,117
Jun 18, 2025	57.00	58.35	56.30	56.62	56.62	-1.34%	8,334,103
Jun 17, 2025	59.87	60.12	56.95	57.39	57.39	-3.89%	9,541,786
Jun 16, 2025	59.94	60.44	56.45	59.71	59.71	-0.12%	14,679,093
Jun 13, 2025	58.74	60.41	58.00	59.78	59.78	-1.87%	15,239,894
Jun 12, 2025	65.00	65.19	60.00	60.92	60.92	-7.08%	29,020,056
Jun 11, 2025	60.13	67.50	60.10	65.56	65.56	11.21%	173,888,108
Jun 10, 2025	50.38	59.88	49.91	58.95	58.95	18.14%	67,514,536
Jun 9, 2025	47.98	52.50	47.63	49.90	49.90	4.81%	17,218,429
Jun 6, 2025	47.40	47.84	47.08	47.61	47.61	0.44%	1,003,579
Jun 5, 2025	47.69	48.74	47.16	47.40	47.40	-0.77%	1,761,194
Jun 4, 2025	47.37	47.98	46.65	47.77	47.77	0.55%	1,435,840
Jun 3, 2025	47.98	48.42	47.27	47.51	47.51	-0.92%	1,520,616
Jun 2, 2025	46.65	48.12	46.02	47.95	47.95	2.79%	2,689,576
May 30, 2025	46.38	47.20	45.55	46.65	46.65	0.60%	1,777,010