MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	142.12	142.12	139.60	140.93	140.93	-0.60%	25,562
Aug 6, 2025	141.57	141.79	140.18	141.78	141.78	0.15%	25,009
Aug 5, 2025	140.39	141.67	140.00	141.57	141.57	0.63%	27,935
Aug 4, 2025	133.49	140.85	133.49	140.69	140.69	5.46%	41,732
Aug 1, 2025	133.82	134.53	132.27	133.40	133.40	-1.60%	28,750
Jul 31, 2025	143.56	143.75	135.43	135.57	135.57	-6.53%	43,740
Jul 30, 2025	152.03	152.03	144.04	145.04	145.04	-3.37%	18,858
Jul 29, 2025	149.63	150.90	147.25	150.10	150.10	1.13%	32,905
Jul 28, 2025	148.73	150.06	148.05	148.43	148.43	-0.37%	22,575
Jul 25, 2025	151.60	151.78	148.53	148.98	148.98	-1.12%	17,777
Jul 24, 2025	152.45	152.45	149.50	150.66	150.66	-1.73%	17,391
Jul 23, 2025	153.50	153.50	150.75	153.31	153.31	0.54%	41,924
Jul 22, 2025	151.55	153.77	151.55	152.49	152.49	0.28%	23,540
Jul 21, 2025	153.10	153.70	151.75	152.07	152.07	0.24%	13,176
Jul 18, 2025	154.98	154.98	151.00	151.71	151.71	-1.47%	15,208
Jul 17, 2025	152.12	154.99	152.12	153.98	153.98	0.73%	17,363
Jul 16, 2025	152.10	153.36	151.16	152.86	152.86	0.64%	15,851
Jul 15, 2025	155.06	156.75	151.69	151.89	151.89	-2.64%	103,933
Jul 14, 2025	153.72	156.40	152.81	156.01	156.01	1.19%	67,524
Jul 11, 2025	155.70	155.70	152.89	154.18	154.18	-2.65%	57,674
Jul 10, 2025	155.76	159.42	155.01	158.38	158.38	0.82%	29,162
Jul 9, 2025	154.47	157.29	154.34	157.09	157.09	0.93%	27,186
Jul 8, 2025	154.50	155.93	153.80	155.64	155.64	0.61%	44,094
Jul 7, 2025	155.15	156.60	153.00	154.70	154.70	-0.37%	39,402
Jul 3, 2025	155.04	155.79	153.62	155.27	155.27	0.42%	40,416
Jul 2, 2025	151.49	154.91	151.49	154.62	154.62	2.21%	87,002
Jul 1, 2025	144.82	151.47	144.82	151.27	151.27	4.10%	118,711
Jun 30, 2025	144.44	145.55	142.30	145.31	145.31	1.15%	114,797
Jun 27, 2025	143.99	145.12	143.06	143.66	143.66	-0.06%	77,765
Jun 26, 2025	142.77	144.00	141.74	143.74	143.74	1.41%	32,297
Jun 25, 2025	142.55	142.91	141.00	141.74	141.74	-0.53%	29,842
Jun 24, 2025	139.87	142.62	139.12	142.49	142.49	2.87%	41,690
Jun 23, 2025	137.61	138.80	135.54	138.52	138.52	0.89%	51,718
Jun 20, 2025	139.20	139.94	137.03	137.30	137.30	-0.75%	68,981
Jun 18, 2025	139.10	140.16	137.35	138.34	138.34	0.10%	46,181
Jun 17, 2025	141.31	142.42	138.20	138.20	138.20	-2.09%	47,168
Jun 16, 2025	142.55	143.69	140.74	141.15	141.15	-0.51%	44,916
Jun 13, 2025	142.40	144.59	141.54	141.88	141.88	-2.05%	53,874
Jun 12, 2025	144.13	145.85	143.70	144.85	144.85	-0.34%	60,435
Jun 11, 2025	144.72	146.60	143.98	145.34	145.34	0.27%	61,442
Jun 10, 2025	142.82	145.11	141.50	144.95	144.95	2.26%	105,804
Jun 9, 2025	139.34	142.08	137.24	141.75	141.75	1.83%	131,921
Jun 6, 2025	138.31	139.53	137.17	139.20	139.20	1.24%	146,251
Jun 5, 2025	136.10	140.08	134.01	137.50	137.50	0.15%	50,214
Jun 4, 2025	137.80	139.19	136.53	137.29	137.29	-0.80%	13,654
Jun 3, 2025	138.60	138.94	138.00	138.40	138.40	-0.21%	10,323
Jun 2, 2025	139.56	139.71	134.47	138.69	138.69	-1.82%	30,815
May 30, 2025	141.65	142.07	141.19	141.26	139.75	-1.13%	7,951
May 29, 2025	141.34	142.87	140.71	142.87	141.34	1.30%	16,979
May 28, 2025	144.68	144.68	141.03	141.03	139.52	-1.14%	10,610