MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	14.80	15.00	14.70	14.77	14.77	-0.03%	282,315
Aug 6, 2025	14.97	14.97	14.65	14.78	14.78	-1.43%	318,692
Aug 5, 2025	15.27	15.27	14.95	14.99	14.99	0.01%	345,279
Aug 4, 2025	14.54	15.01	14.54	14.99	14.99	3.87%	309,010
Aug 1, 2025	14.21	14.53	14.21	14.43	14.43	3.07%	237,300
Jul 31, 2025	14.14	14.22	13.97	14.00	14.00	-1.75%	315,848
Jul 30, 2025	14.91	14.91	14.05	14.25	14.25	-2.13%	317,897
Jul 29, 2025	14.60	14.65	14.55	14.56	14.56	-1.36%	233,090
Jul 28, 2025	15.38	15.38	14.70	14.76	14.76	-2.06%	200,932
Jul 25, 2025	14.68	15.25	14.68	15.07	15.07	1.07%	208,153
Jul 24, 2025	15.00	15.01	14.83	14.91	14.91	1.43%	272,442
Jul 23, 2025	14.80	14.82	14.25	14.70	14.70	13.51%	338,742
Jul 22, 2025	13.00	13.00	12.85	12.95	12.95	0.54%	214,008
Jul 21, 2025	13.00	13.00	12.56	12.88	12.88	1.02%	328,416
Jul 18, 2025	12.50	12.96	12.50	12.75	12.75	-0.55%	289,580
Jul 17, 2025	12.64	12.83	12.60	12.82	12.82	1.42%	884,223
Jul 16, 2025	12.27	12.99	12.27	12.64	12.64	0.88%	281,381
Jul 15, 2025	12.50	12.65	12.49	12.53	12.53	-1.42%	413,408
Jul 14, 2025	12.87	12.87	12.62	12.71	12.71	-1.26%	250,159
Jul 11, 2025	12.78	13.20	12.78	12.87	12.87	0.80%	334,121
Jul 10, 2025	12.80	12.95	12.38	12.77	12.77	-1.92%	259,438
Jul 9, 2025	12.78	13.05	12.78	13.02	13.02	1.24%	405,415
Jul 8, 2025	13.01	13.11	12.74	12.86	12.86	-0.08%	275,041
Jul 7, 2025	12.81	13.19	12.81	12.87	12.87	-4.95%	295,022
Jul 3, 2025	13.61	13.61	13.39	13.54	13.54	1.20%	294,840
Jul 2, 2025	13.01	13.61	13.01	13.38	13.38	-0.45%	362,026
Jul 1, 2025	13.20	13.62	13.20	13.44	13.44	-1.10%	199,187
Jun 30, 2025	13.85	13.85	13.27	13.59	13.59	-0.29%	304,186
Jun 27, 2025	13.64	13.70	13.23	13.63	13.63	1.72%	296,841
Jun 26, 2025	13.45	13.45	13.18	13.40	13.40	3.08%	1,117,383
Jun 25, 2025	13.33	13.33	12.61	13.00	13.00	0.62%	918,187
Jun 24, 2025	13.20	13.30	12.76	12.92	12.92	1.41%	319,422
Jun 23, 2025	12.52	12.74	12.50	12.74	12.74	0.79%	403,821
Jun 20, 2025	12.95	12.95	12.61	12.64	12.64	-3.95%	401,826
Jun 18, 2025	13.19	13.24	13.13	13.16	13.16	0.15%	548,762
Jun 17, 2025	13.61	13.61	13.10	13.14	13.14	-1.43%	501,236
Jun 16, 2025	13.31	13.58	13.30	13.33	13.33	0.16%	999,519
Jun 13, 2025	13.22	13.61	12.88	13.31	13.31	0.53%	250,968
Jun 12, 2025	13.57	13.57	12.86	13.24	13.24	-	278,445
Jun 11, 2025	13.56	13.61	12.84	13.24	13.24	0.38%	239,244
Jun 10, 2025	13.10	13.42	13.10	13.19	13.19	0.76%	276,192
Jun 9, 2025	12.84	13.13	12.84	13.09	13.09	1.08%	357,570
Jun 6, 2025	13.28	13.28	12.75	12.95	12.95	0.19%	161,291
Jun 5, 2025	13.15	13.15	12.90	12.93	12.93	-2.08%	293,747
Jun 4, 2025	13.52	13.52	13.08	13.20	13.20	-0.53%	210,457
Jun 3, 2025	13.43	13.43	13.22	13.27	13.27	-1.30%	207,626
Jun 2, 2025	13.68	13.68	13.20	13.45	13.45	0.64%	541,792
May 30, 2025	13.35	13.62	13.20	13.36	13.36	-2.37%	1,446,491
May 29, 2025	13.58	14.15	13.52	13.69	13.69	1.75%	2,800,923
May 28, 2025	13.68	13.68	13.40	13.45	13.45	-2.39%	335,743