MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	57.00	57.22	55.03	55.25	55.25	-1.73%	2,353,150
Aug 6, 2025	57.07	57.92	56.01	56.22	56.22	0.21%	4,019,487
Aug 5, 2025	54.97	56.65	54.81	56.10	56.10	2.63%	3,529,616
Aug 4, 2025	56.30	56.75	54.53	54.66	54.66	-2.36%	3,119,005
Aug 1, 2025	56.52	56.82	55.37	55.98	55.98	-1.11%	3,829,166
Jul 31, 2025	57.68	58.33	56.41	56.61	56.61	-2.40%	4,338,976
Jul 30, 2025	59.26	59.36	57.54	58.00	58.00	-1.81%	3,404,192
Jul 29, 2025	60.21	60.30	58.92	59.07	59.07	-1.97%	2,802,117
Jul 28, 2025	60.88	61.39	60.08	60.26	60.26	-0.76%	2,104,719
Jul 25, 2025	60.65	60.87	59.96	60.72	60.72	0.83%	2,199,113
Jul 24, 2025	62.14	62.19	60.21	60.22	60.22	-4.15%	3,508,744
Jul 23, 2025	63.49	63.74	61.88	62.83	62.83	-1.10%	3,658,161
Jul 22, 2025	61.71	63.66	61.55	63.53	63.53	3.35%	2,705,942
Jul 21, 2025	62.62	62.86	61.47	61.47	61.47	-1.84%	2,971,955
Jul 18, 2025	62.85	63.23	61.87	62.62	62.62	0.55%	2,813,405
Jul 17, 2025	62.81	63.11	61.52	62.28	62.28	-0.18%	2,887,005
Jul 16, 2025	63.33	63.76	61.65	62.39	62.39	-0.94%	2,777,584
Jul 15, 2025	66.04	66.04	62.56	62.98	62.98	-3.40%	3,186,592
Jul 14, 2025	64.60	66.23	64.42	65.20	65.20	1.34%	2,632,226
Jul 11, 2025	66.08	66.40	64.25	64.34	64.34	-3.88%	3,030,999
Jul 10, 2025	67.14	67.53	66.31	66.94	66.94	-0.49%	4,280,602
Jul 9, 2025	68.51	68.71	66.92	67.27	67.27	-1.62%	2,513,324
Jul 8, 2025	69.00	69.38	68.06	68.38	68.38	-0.58%	3,065,600
Jul 7, 2025	69.58	70.01	68.20	68.78	68.78	-2.59%	2,486,898
Jul 3, 2025	71.39	71.99	70.53	70.61	70.61	-1.34%	1,313,519
Jul 2, 2025	70.46	71.99	70.16	71.57	71.57	1.84%	2,831,700
Jul 1, 2025	67.56	70.88	66.87	70.28	70.28	4.57%	3,385,700
Jun 30, 2025	66.63	67.62	65.95	67.21	67.21	0.92%	3,178,445
Jun 27, 2025	67.17	67.73	66.15	66.60	66.60	-0.10%	5,648,028
Jun 26, 2025	67.92	68.26	66.45	66.67	66.67	-1.23%	2,377,686
Jun 25, 2025	68.26	69.48	67.46	67.50	67.50	-2.47%	4,196,558
Jun 24, 2025	67.56	69.73	66.76	69.21	69.21	3.04%	5,538,552
Jun 23, 2025	67.94	68.00	64.35	67.17	67.17	-2.04%	6,211,413
Jun 20, 2025	70.27	70.43	65.50	68.57	68.57	6.59%	12,458,091
Jun 18, 2025	64.31	65.05	63.89	64.33	64.33	-0.16%	5,626,536
Jun 17, 2025	65.33	65.67	64.21	64.43	64.43	-2.16%	3,583,124
Jun 16, 2025	65.85	66.32	64.98	65.85	65.85	1.45%	3,490,530
Jun 13, 2025	65.02	66.40	64.41	64.91	64.91	-1.82%	3,435,702
Jun 12, 2025	66.93	67.18	65.78	66.11	66.11	-2.54%	2,498,061
Jun 11, 2025	68.69	68.83	67.70	67.83	67.83	-0.96%	3,767,895
Jun 10, 2025	67.63	68.92	67.54	68.49	68.49	1.92%	4,349,266
Jun 9, 2025	66.49	67.24	65.81	67.20	67.20	2.27%	2,760,410
Jun 6, 2025	66.21	66.64	65.05	65.71	65.71	0.47%	1,821,692
Jun 5, 2025	65.94	66.37	65.10	65.40	65.40	-0.77%	2,051,921
Jun 4, 2025	66.11	66.46	65.68	65.91	65.91	-0.51%	2,438,976
Jun 3, 2025	64.29	66.66	63.34	66.25	66.25	3.19%	2,522,578
Jun 2, 2025	63.99	64.41	62.09	64.20	64.20	-0.40%	2,558,655
May 30, 2025	62.51	64.98	61.80	64.46	64.46	2.32%	13,813,824
May 29, 2025	63.28	63.35	62.20	63.00	63.00	0.14%	2,068,550
May 28, 2025	63.03	64.03	62.74	62.91	62.91	-0.08%	3,598,666