Mr Price Group Limited (MRPLY)
OTCMKTS · Delayed Price · Currency is USD
11.71
+0.11 (0.95%)
Aug 7, 2025, 3:42 PM EDT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11.70 | 11.71 | 11.70 | 11.71 | 11.71 | 0.95% | 739 |
| Aug 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.23% | 733 |
| Aug 5, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.30% | 543 |
| Aug 4, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.25% | 197 |
| Aug 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.54% | 422 |
| Jul 31, 2025 | 12.05 | 12.05 | 11.98 | 11.98 | 11.98 | 1.65% | 507 |
| Jul 30, 2025 | 11.95 | 12.16 | 11.79 | 11.79 | 11.79 | 4.61% | 1,997 |
| Jul 29, 2025 | 11.63 | 11.63 | 11.27 | 11.27 | 11.27 | -0.27% | 664 |
| Jul 28, 2025 | 11.64 | 11.74 | 11.30 | 11.30 | 11.30 | -4.40% | 3,140 |
| Jul 25, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 212 |
| Jul 24, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -4.68% | 309 |
| Jul 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 32 |
| Jul 22, 2025 | 12.28 | 12.40 | 12.28 | 12.40 | 12.40 | -2.59% | 1,257 |
| Jul 21, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 273 |
| Jul 18, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 6.93% | 142 |
| Jul 17, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - | 231 |
| Jul 16, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 2.54% | 799 |
| Jul 15, 2025 | 11.64 | 11.64 | 11.39 | 11.61 | 11.61 | -6.14% | 539 |
| Jul 14, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 41 |
| Jul 11, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 96 |
| Jul 10, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 29 |
| Jul 9, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 2.57% | 220 |
| Jul 8, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 179 |
| Jul 7, 2025 | 12.30 | 12.30 | 12.06 | 12.06 | 12.06 | -5.74% | 3,475 |
| Jul 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.14% | 802 |
| Jul 2, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 12.87 | 1.15% | 107 |
| Jul 1, 2025 | 12.77 | 13.06 | 12.70 | 13.06 | 12.73 | 4.86% | 908 |
| Jun 30, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.14 | - | 106 |
| Jun 27, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.14 | 2.51% | 368 |
| Jun 26, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.84 | - | 121 |
| Jun 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.84 | -2.88% | 346 |
| Jun 24, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.19 | 1.46% | 173 |
| Jun 23, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.02 | - | 226 |
| Jun 20, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.02 | - | 60 |
| Jun 18, 2025 | 12.42 | 12.42 | 12.33 | 12.33 | 12.02 | 2.37% | 500 |
| Jun 17, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.74 | 0.08% | 397 |
| Jun 16, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.73 | -3.26% | 172 |
| Jun 13, 2025 | 12.00 | 12.44 | 12.00 | 12.44 | 12.12 | -7.16% | 3,424 |
| Jun 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.06 | - | 135 |
| Jun 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.06 | - | 73 |
| Jun 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.06 | - | 57 |
| Jun 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.06 | - | 39 |
| Jun 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.06 | - | 56 |
| Jun 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.06 | - | - |
| Jun 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.06 | - | 95 |
| Jun 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.06 | - | - |
| Jun 2, 2025 | 13.42 | 13.61 | 13.35 | 13.40 | 13.06 | 2.29% | 2,325 |
| May 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.77 | - | 39 |
| May 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.77 | - | - |
| May 28, 2025 | 13.11 | 13.12 | 13.04 | 13.10 | 12.77 | -1.87% | 1,503 |