Allegro MicroSystems, Inc. (ALGM)
NASDAQ: ALGM · Real-Time Price · USD
31.86
-0.03 (-0.09%)
At close: Aug 13, 2025, 4:00 PM
32.49
+0.63 (1.98%)
After-hours: Aug 13, 2025, 4:25 PM EDT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.07 | 32.35 | 31.56 | 31.86 | 31.86 | -0.09% | 1,074,246 |
| Aug 12, 2025 | 30.29 | 32.22 | 30.02 | 31.89 | 31.89 | 6.98% | 1,715,889 |
| Aug 11, 2025 | 30.85 | 30.94 | 29.71 | 29.81 | 29.81 | -3.12% | 1,193,313 |
| Aug 8, 2025 | 30.78 | 31.06 | 30.12 | 30.77 | 30.77 | 0.16% | 1,850,303 |
| Aug 7, 2025 | 31.46 | 31.59 | 30.48 | 30.72 | 30.72 | -0.29% | 1,028,725 |
| Aug 6, 2025 | 30.97 | 31.00 | 30.28 | 30.81 | 30.81 | -1.38% | 1,066,254 |
| Aug 5, 2025 | 31.78 | 31.78 | 30.46 | 31.24 | 31.24 | -0.73% | 1,245,464 |
| Aug 4, 2025 | 31.49 | 31.78 | 31.10 | 31.47 | 31.47 | 0.67% | 1,287,498 |
| Aug 1, 2025 | 31.13 | 31.48 | 30.29 | 31.26 | 31.26 | -0.48% | 2,066,210 |
| Jul 31, 2025 | 32.21 | 32.70 | 30.50 | 31.41 | 31.41 | -7.26% | 3,424,098 |
| Jul 30, 2025 | 34.41 | 34.51 | 33.16 | 33.87 | 33.87 | -0.41% | 2,909,506 |
| Jul 29, 2025 | 34.71 | 35.20 | 33.89 | 34.01 | 34.01 | -1.05% | 1,389,130 |
| Jul 28, 2025 | 34.19 | 34.76 | 33.73 | 34.37 | 34.37 | 1.99% | 1,182,430 |
| Jul 25, 2025 | 32.81 | 33.73 | 32.54 | 33.70 | 33.70 | 2.87% | 1,944,305 |
| Jul 24, 2025 | 33.90 | 34.09 | 32.56 | 32.76 | 32.76 | -3.87% | 3,487,225 |
| Jul 23, 2025 | 35.61 | 35.61 | 33.58 | 34.08 | 34.08 | -5.96% | 3,466,625 |
| Jul 22, 2025 | 36.47 | 37.03 | 35.86 | 36.24 | 36.24 | -1.23% | 2,240,624 |
| Jul 21, 2025 | 37.25 | 37.85 | 36.63 | 36.69 | 36.69 | 0.19% | 1,828,060 |
| Jul 18, 2025 | 36.16 | 36.95 | 35.76 | 36.62 | 36.62 | 2.32% | 1,694,962 |
| Jul 17, 2025 | 35.30 | 36.36 | 35.22 | 35.79 | 35.79 | 0.90% | 2,276,335 |
| Jul 16, 2025 | 36.21 | 36.44 | 35.18 | 35.47 | 35.47 | -2.74% | 3,616,300 |
| Jul 15, 2025 | 37.22 | 37.31 | 36.45 | 36.47 | 36.47 | -0.36% | 1,778,821 |
| Jul 14, 2025 | 36.46 | 37.18 | 35.93 | 36.60 | 36.60 | -0.44% | 1,775,956 |
| Jul 11, 2025 | 37.11 | 37.39 | 36.60 | 36.76 | 36.76 | -2.00% | 2,062,621 |
| Jul 10, 2025 | 37.63 | 38.45 | 37.12 | 37.51 | 37.51 | 1.68% | 3,996,871 |
| Jul 9, 2025 | 36.40 | 36.97 | 36.16 | 36.89 | 36.89 | 1.49% | 3,144,740 |
| Jul 8, 2025 | 35.88 | 36.55 | 35.51 | 36.35 | 36.35 | 2.68% | 2,044,836 |
| Jul 7, 2025 | 35.38 | 35.94 | 35.07 | 35.40 | 35.40 | -1.48% | 1,294,626 |
| Jul 3, 2025 | 35.88 | 36.08 | 35.53 | 35.93 | 35.93 | 0.59% | 683,700 |
| Jul 2, 2025 | 34.40 | 35.95 | 34.27 | 35.72 | 35.72 | 3.84% | 2,655,232 |
| Jul 1, 2025 | 33.77 | 34.85 | 33.63 | 34.40 | 34.40 | 0.61% | 2,416,448 |
| Jun 30, 2025 | 34.22 | 34.25 | 33.08 | 34.19 | 34.19 | 0.03% | 2,351,495 |
| Jun 27, 2025 | 33.69 | 34.25 | 33.54 | 34.18 | 34.18 | 1.51% | 3,502,106 |
| Jun 26, 2025 | 33.20 | 34.30 | 33.06 | 33.67 | 33.67 | 2.23% | 4,235,018 |
| Jun 25, 2025 | 32.95 | 32.99 | 32.13 | 32.94 | 32.94 | 1.15% | 2,388,089 |
| Jun 24, 2025 | 32.57 | 33.05 | 32.00 | 32.56 | 32.56 | 2.13% | 2,473,828 |
| Jun 23, 2025 | 30.94 | 31.91 | 30.45 | 31.88 | 31.88 | 2.97% | 1,347,539 |
| Jun 20, 2025 | 31.36 | 31.36 | 30.23 | 30.96 | 30.96 | -0.35% | 1,924,527 |
| Jun 18, 2025 | 30.78 | 31.66 | 30.75 | 31.07 | 31.07 | 1.16% | 1,434,607 |
| Jun 17, 2025 | 30.80 | 31.41 | 30.69 | 30.72 | 30.72 | -1.52% | 1,958,174 |
| Jun 16, 2025 | 29.90 | 31.46 | 29.69 | 31.19 | 31.19 | 8.87% | 2,948,732 |
| Jun 13, 2025 | 28.92 | 29.63 | 28.48 | 28.65 | 28.65 | -4.15% | 1,547,320 |
| Jun 12, 2025 | 29.68 | 30.13 | 29.52 | 29.89 | 29.89 | -0.50% | 1,067,761 |
| Jun 11, 2025 | 30.84 | 30.84 | 29.75 | 30.04 | 30.04 | -1.51% | 1,847,601 |
| Jun 10, 2025 | 30.00 | 31.28 | 29.83 | 30.50 | 30.50 | 2.35% | 2,514,699 |
| Jun 9, 2025 | 29.27 | 30.04 | 29.13 | 29.80 | 29.80 | 3.44% | 2,057,300 |
| Jun 6, 2025 | 28.50 | 29.14 | 28.28 | 28.81 | 28.81 | 3.08% | 1,153,523 |
| Jun 5, 2025 | 28.11 | 28.49 | 27.69 | 27.95 | 27.95 | -0.20% | 1,411,357 |
| Jun 4, 2025 | 27.22 | 28.18 | 27.02 | 28.01 | 28.01 | 4.57% | 2,086,268 |
| Jun 3, 2025 | 25.81 | 27.00 | 25.68 | 26.78 | 26.78 | 3.64% | 2,435,242 |