Morpho, Inc. (TYO:3653)
Japan · Delayed Price · Currency is JPY 821.00
+28.00 (3.53%)
At close: Mar 6, 2026
Morpho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 793.00 | 821.00 | 793.00 | 821.00 | 821.00 | 3.53% | 16,300 |
| Mar 5, 2026 | 779.00 | 806.00 | 779.00 | 793.00 | 793.00 | 4.34% | 17,400 |
| Mar 4, 2026 | 800.00 | 804.00 | 755.00 | 760.00 | 760.00 | -6.86% | 52,600 |
| Mar 3, 2026 | 824.00 | 824.00 | 805.00 | 816.00 | 816.00 | -2.74% | 18,900 |
| Mar 2, 2026 | 832.00 | 839.00 | 817.00 | 839.00 | 839.00 | -0.71% | 17,500 |
| Feb 27, 2026 | 829.00 | 845.00 | 829.00 | 845.00 | 845.00 | 0.72% | 21,200 |
| Feb 26, 2026 | 830.00 | 843.00 | 830.00 | 839.00 | 839.00 | 1.33% | 41,600 |
| Feb 25, 2026 | 799.00 | 834.00 | 799.00 | 828.00 | 828.00 | 4.81% | 40,000 |
| Feb 24, 2026 | 791.00 | 803.00 | 777.00 | 790.00 | 790.00 | - | 14,600 |
| Feb 20, 2026 | 803.00 | 809.00 | 790.00 | 790.00 | 790.00 | -1.00% | 11,600 |
| Feb 19, 2026 | 812.00 | 814.00 | 795.00 | 798.00 | 798.00 | -0.75% | 27,600 |
| Feb 18, 2026 | 805.00 | 818.00 | 795.00 | 804.00 | 804.00 | 0.25% | 16,100 |
| Feb 17, 2026 | 787.00 | 804.00 | 778.00 | 802.00 | 802.00 | 1.01% | 19,100 |
| Feb 16, 2026 | 778.00 | 794.00 | 778.00 | 794.00 | 794.00 | 2.45% | 8,000 |
| Feb 13, 2026 | 817.00 | 817.00 | 775.00 | 775.00 | 775.00 | -5.02% | 28,000 |
| Feb 12, 2026 | 810.00 | 818.00 | 806.00 | 816.00 | 816.00 | 0.37% | 12,500 |
| Feb 10, 2026 | 785.00 | 813.00 | 785.00 | 813.00 | 813.00 | 3.57% | 18,200 |
| Feb 9, 2026 | 783.00 | 792.00 | 778.00 | 785.00 | 785.00 | 0.64% | 25,800 |
| Feb 6, 2026 | 798.00 | 798.00 | 777.00 | 780.00 | 780.00 | -2.13% | 16,500 |
| Feb 5, 2026 | 773.00 | 797.00 | 770.00 | 797.00 | 797.00 | 5.15% | 15,700 |
| Feb 4, 2026 | 779.00 | 779.00 | 757.00 | 758.00 | 758.00 | -2.70% | 37,800 |
| Feb 3, 2026 | 784.00 | 787.00 | 775.00 | 779.00 | 779.00 | -0.64% | 19,400 |
| Feb 2, 2026 | 788.00 | 802.00 | 784.00 | 784.00 | 784.00 | -0.13% | 20,100 |
| Jan 30, 2026 | 792.00 | 797.00 | 785.00 | 785.00 | 785.00 | -1.51% | 18,400 |
| Jan 29, 2026 | 802.00 | 802.00 | 793.00 | 797.00 | 797.00 | -0.50% | 19,800 |
| Jan 28, 2026 | 807.00 | 807.00 | 800.00 | 801.00 | 801.00 | -1.48% | 13,800 |
| Jan 27, 2026 | 826.00 | 826.00 | 813.00 | 813.00 | 813.00 | -1.33% | 10,900 |
| Jan 26, 2026 | 841.00 | 841.00 | 824.00 | 824.00 | 824.00 | -1.90% | 12,500 |
| Jan 23, 2026 | 830.00 | 855.00 | 830.00 | 840.00 | 840.00 | -0.24% | 12,500 |
| Jan 22, 2026 | 837.00 | 843.00 | 825.00 | 842.00 | 842.00 | 2.06% | 22,200 |
| Jan 21, 2026 | 830.00 | 831.00 | 815.00 | 825.00 | 825.00 | -1.55% | 20,500 |
| Jan 20, 2026 | 855.00 | 855.00 | 838.00 | 838.00 | 838.00 | -1.41% | 18,900 |
| Jan 19, 2026 | 865.00 | 865.00 | 845.00 | 850.00 | 850.00 | -1.85% | 13,600 |
| Jan 16, 2026 | 868.00 | 868.00 | 852.00 | 866.00 | 866.00 | 1.05% | 27,100 |
| Jan 15, 2026 | 833.00 | 863.00 | 833.00 | 857.00 | 857.00 | 2.27% | 30,900 |
| Jan 14, 2026 | 835.00 | 846.00 | 831.00 | 838.00 | 838.00 | -0.24% | 21,100 |
| Jan 13, 2026 | 862.00 | 862.00 | 831.00 | 840.00 | 840.00 | -0.83% | 28,500 |
| Jan 9, 2026 | 868.00 | 868.00 | 842.00 | 847.00 | 847.00 | -0.70% | 30,500 |
| Jan 8, 2026 | 834.00 | 856.00 | 830.00 | 853.00 | 853.00 | 4.15% | 37,500 |
| Jan 7, 2026 | 799.00 | 819.00 | 799.00 | 819.00 | 819.00 | 2.12% | 19,200 |
| Jan 6, 2026 | 786.00 | 802.00 | 786.00 | 802.00 | 802.00 | 2.95% | 14,200 |
| Jan 5, 2026 | 797.00 | 797.00 | 779.00 | 779.00 | 779.00 | -1.39% | 23,900 |
| Dec 30, 2025 | 808.00 | 808.00 | 785.00 | 790.00 | 790.00 | -2.23% | 20,600 |
| Dec 29, 2025 | 804.00 | 816.00 | 803.00 | 808.00 | 808.00 | 0.50% | 33,700 |
| Dec 26, 2025 | 811.00 | 814.00 | 803.00 | 804.00 | 804.00 | -0.62% | 52,200 |
| Dec 25, 2025 | 777.00 | 809.00 | 777.00 | 809.00 | 809.00 | 4.25% | 62,500 |
| Dec 24, 2025 | 781.00 | 791.00 | 776.00 | 776.00 | 776.00 | -0.64% | 56,900 |
| Dec 23, 2025 | 776.00 | 794.00 | 775.00 | 781.00 | 781.00 | -0.13% | 54,700 |
| Dec 22, 2025 | 797.00 | 799.00 | 780.00 | 782.00 | 782.00 | -2.49% | 46,700 |
| Dec 19, 2025 | 795.00 | 806.00 | 795.00 | 802.00 | 802.00 | 0.50% | 16,900 |