MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	74.64	75.60	73.51	74.56	74.56	0.96%	2,092,945
Aug 6, 2025	78.40	78.51	73.64	73.85	73.85	-5.49%	2,984,769
Aug 5, 2025	77.68	78.53	77.01	78.14	78.14	1.32%	1,013,504
Aug 4, 2025	76.13	77.53	75.66	77.12	77.12	1.46%	1,303,122
Aug 1, 2025	76.72	77.04	74.71	76.01	76.01	-0.55%	1,745,352
Jul 31, 2025	77.55	78.18	76.23	76.43	76.43	-2.05%	2,659,092
Jul 30, 2025	79.81	80.15	77.47	78.03	78.03	-1.82%	1,290,807
Jul 29, 2025	79.25	79.58	78.66	79.48	79.48	0.46%	1,169,909
Jul 28, 2025	81.74	81.74	79.12	79.12	79.12	-3.74%	1,233,404
Jul 25, 2025	81.96	82.48	79.00	82.19	82.19	0.17%	1,805,460
Jul 24, 2025	82.47	83.03	82.01	82.05	82.05	-1.07%	1,409,518
Jul 23, 2025	81.02	83.36	80.53	82.94	82.94	2.79%	3,143,895
Jul 22, 2025	78.71	81.66	77.90	80.69	80.69	3.09%	2,554,211
Jul 21, 2025	78.89	79.37	77.97	78.27	78.27	0.13%	1,204,158
Jul 18, 2025	78.83	79.30	77.79	78.17	78.17	-0.91%	1,471,583
Jul 17, 2025	78.16	79.59	78.06	78.89	78.89	0.95%	1,602,560
Jul 16, 2025	77.70	79.20	77.01	78.15	78.15	1.07%	1,297,572
Jul 15, 2025	79.05	79.66	77.20	77.32	77.32	-1.64%	1,345,282
Jul 14, 2025	79.74	80.36	78.11	78.61	78.61	-1.18%	2,185,266
Jul 11, 2025	78.00	80.00	77.75	79.55	79.55	0.33%	1,310,761
Jul 10, 2025	77.21	79.76	77.05	79.29	79.29	2.88%	1,422,745
Jul 9, 2025	77.42	78.38	76.22	77.07	77.07	0.06%	1,304,094
Jul 8, 2025	74.83	77.52	74.81	77.02	77.02	2.64%	1,864,998
Jul 7, 2025	76.59	77.07	74.53	75.04	75.04	-2.44%	2,172,572
Jul 3, 2025	76.38	77.19	75.99	76.92	76.92	0.85%	904,443
Jul 2, 2025	74.61	76.43	74.55	76.27	76.27	2.39%	1,735,072
Jul 1, 2025	72.28	76.15	72.05	74.49	74.49	2.56%	1,795,306
Jun 30, 2025	72.27	72.82	70.98	72.63	72.63	-1.01%	1,593,810
Jun 27, 2025	74.03	74.75	73.04	73.37	72.06	-1.13%	2,406,156
Jun 26, 2025	74.13	74.82	73.46	74.21	72.89	0.72%	1,864,086
Jun 25, 2025	74.33	75.00	73.25	73.68	72.37	-2.24%	2,026,337
Jun 24, 2025	73.02	75.80	73.02	75.37	74.03	3.36%	2,917,750
Jun 23, 2025	71.64	73.05	71.21	72.92	71.62	2.17%	1,749,982
Jun 20, 2025	71.35	72.20	71.11	71.37	70.10	0.69%	3,295,077
Jun 18, 2025	71.47	72.04	70.83	70.88	69.62	-0.48%	1,657,811
Jun 17, 2025	72.09	72.61	70.89	71.22	69.95	-1.95%	1,370,631
Jun 16, 2025	72.83	73.16	71.91	72.64	71.34	0.73%	1,789,286
Jun 13, 2025	72.10	73.02	71.50	72.11	70.82	-1.30%	1,127,945
Jun 12, 2025	73.17	73.29	72.28	73.06	71.76	-0.18%	985,013
Jun 11, 2025	73.65	74.45	72.81	73.19	71.88	-0.19%	1,563,541
Jun 10, 2025	72.23	74.37	71.79	73.33	72.02	2.20%	1,764,974
Jun 9, 2025	70.98	72.55	70.60	71.75	70.47	1.73%	1,276,064
Jun 6, 2025	70.42	71.31	70.10	70.53	69.27	1.41%	1,144,776
Jun 5, 2025	70.32	71.15	69.32	69.55	68.31	-1.45%	1,417,865
Jun 4, 2025	70.59	71.36	70.10	70.57	69.31	0.38%	1,723,563
Jun 3, 2025	69.60	70.50	68.43	70.30	69.05	1.01%	1,626,154
Jun 2, 2025	70.00	70.00	68.30	69.60	68.36	-0.84%	1,535,566
May 30, 2025	70.65	71.01	69.73	70.19	68.94	-1.49%	2,295,767
May 29, 2025	70.25	71.95	70.25	71.25	69.98	2.27%	1,587,529
May 28, 2025	70.46	70.56	69.05	69.67	68.43	-0.98%	1,314,509