MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	43.58	43.65	41.91	42.65	42.65	-1.86%	3,975,658
Aug 12, 2025	41.84	43.73	41.41	43.46	43.46	4.30%	3,764,724
Aug 11, 2025	42.25	42.67	39.68	41.67	41.67	-0.53%	6,130,656
Aug 8, 2025	44.54	44.57	41.88	41.89	41.89	-5.08%	5,135,084
Aug 7, 2025	44.58	45.23	42.89	44.13	44.13	0.50%	4,714,015
Aug 6, 2025	41.14	44.04	41.14	43.91	43.91	6.45%	6,989,139
Aug 5, 2025	40.41	41.73	40.03	41.25	41.25	3.15%	5,472,164
Aug 4, 2025	41.61	41.66	39.69	39.99	39.99	-3.45%	7,573,415
Aug 1, 2025	42.35	42.49	37.62	41.42	41.42	-27.04%	25,544,545
Jul 31, 2025	55.80	57.00	55.50	56.77	56.77	1.32%	4,162,524
Jul 30, 2025	56.00	56.66	55.40	56.03	56.03	0.07%	3,633,032
Jul 29, 2025	57.38	57.50	55.87	55.99	55.99	-0.43%	3,155,847
Jul 28, 2025	57.00	57.00	55.94	56.23	56.23	-0.67%	2,542,706
Jul 25, 2025	56.23	56.79	55.79	56.61	56.61	1.78%	2,821,194
Jul 24, 2025	55.05	56.13	55.05	55.62	55.62	-0.04%	2,766,997
Jul 23, 2025	54.78	56.01	54.35	55.64	55.64	2.96%	2,880,044
Jul 22, 2025	54.05	54.36	52.27	54.04	54.04	0.02%	2,919,004
Jul 21, 2025	55.22	55.56	54.00	54.03	54.03	-1.67%	2,710,309
Jul 18, 2025	54.19	55.12	53.79	54.95	54.95	1.89%	3,114,829
Jul 17, 2025	53.75	54.76	53.58	53.93	53.93	0.77%	2,828,415
Jul 16, 2025	52.82	53.59	52.32	53.52	53.52	1.08%	2,812,886
Jul 15, 2025	53.93	54.05	52.92	52.95	52.95	-1.60%	2,196,272
Jul 14, 2025	52.14	54.09	51.85	53.81	53.81	2.95%	2,957,996
Jul 11, 2025	52.25	52.48	51.60	52.27	52.27	0.44%	2,468,344
Jul 10, 2025	51.66	52.23	50.92	52.04	52.04	0.77%	3,524,057
Jul 9, 2025	51.82	51.95	50.99	51.64	51.64	0.80%	2,015,451
Jul 8, 2025	52.38	52.42	50.75	51.23	51.23	-1.84%	3,114,128
Jul 7, 2025	52.49	53.18	51.46	52.19	52.19	-1.08%	2,531,391
Jul 3, 2025	52.00	53.64	51.87	52.76	52.76	2.49%	2,263,112
Jul 2, 2025	50.51	51.56	50.25	51.48	51.48	2.33%	2,801,800
Jul 1, 2025	51.00	51.18	49.57	50.31	50.31	-1.87%	4,247,373
Jun 30, 2025	51.63	51.87	50.94	51.27	51.27	-0.29%	1,942,126
Jun 27, 2025	51.51	51.91	50.83	51.42	51.42	0.08%	7,329,040
Jun 26, 2025	50.28	51.46	50.10	51.38	51.38	3.28%	3,945,175
Jun 25, 2025	51.54	51.77	49.67	49.75	49.75	-2.91%	3,448,468
Jun 24, 2025	50.24	51.67	49.64	51.24	51.24	4.34%	4,885,387
Jun 23, 2025	49.61	50.16	48.12	49.11	49.11	-1.07%	3,719,340
Jun 20, 2025	50.35	50.84	49.49	49.64	49.64	-0.80%	8,491,239
Jun 18, 2025	50.00	51.18	49.57	50.04	50.04	0.32%	3,578,568
Jun 17, 2025	50.38	51.20	49.32	49.88	49.88	-1.89%	5,047,310
Jun 16, 2025	48.55	51.55	48.55	50.84	50.84	5.30%	7,060,394
Jun 13, 2025	47.55	48.82	47.15	48.28	48.28	-0.23%	3,745,329
Jun 12, 2025	48.71	49.54	48.25	48.39	48.39	-2.81%	5,106,674
Jun 11, 2025	45.04	49.94	44.72	49.79	49.79	10.97%	11,845,654
Jun 10, 2025	45.20	46.16	44.59	44.87	44.87	-0.60%	3,155,191
Jun 9, 2025	45.33	46.30	45.08	45.14	45.14	1.60%	4,856,179
Jun 6, 2025	43.47	44.56	43.17	44.43	44.43	3.45%	4,377,749
Jun 5, 2025	42.96	43.31	42.38	42.95	42.95	0.14%	2,311,164
Jun 4, 2025	43.20	43.76	42.76	42.89	42.89	-1.15%	2,939,027
Jun 3, 2025	42.49	43.69	42.09	43.39	43.39	5.44%	5,073,710