MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	58.09	58.83	52.57	53.78	53.78	-6.72%	2,567,427
Aug 6, 2025	57.55	57.83	56.84	57.65	57.65	0.96%	1,041,099
Aug 5, 2025	58.88	58.88	56.94	57.10	57.10	-2.38%	1,306,792
Aug 4, 2025	57.89	58.71	57.63	58.49	58.49	1.90%	987,712
Aug 1, 2025	58.00	58.54	56.80	57.40	57.40	-2.23%	1,529,015
Jul 31, 2025	60.23	60.27	58.58	58.71	58.71	-1.81%	1,403,412
Jul 30, 2025	60.26	60.96	59.41	59.79	59.79	-0.99%	1,372,724
Jul 29, 2025	59.96	60.56	58.74	60.39	60.39	0.73%	2,118,290
Jul 28, 2025	59.16	60.26	58.46	59.95	59.95	1.90%	1,952,780
Jul 25, 2025	58.00	58.91	57.08	58.83	58.83	1.29%	2,315,633
Jul 24, 2025	58.47	59.85	57.18	58.08	58.08	0.12%	3,334,257
Jul 23, 2025	51.24	58.04	49.50	58.01	58.01	13.92%	5,032,886
Jul 22, 2025	51.55	52.26	50.92	50.92	50.92	-0.82%	3,146,158
Jul 21, 2025	52.50	52.76	51.17	51.34	51.34	-1.67%	2,707,092
Jul 18, 2025	51.15	52.50	50.87	52.21	52.21	2.55%	2,355,512
Jul 17, 2025	50.40	51.86	50.36	50.91	50.91	1.19%	2,686,255
Jul 16, 2025	50.15	50.61	49.37	50.31	50.31	0.66%	1,209,164
Jul 15, 2025	50.43	51.18	49.93	49.98	49.98	-0.89%	1,244,504
Jul 14, 2025	49.75	51.24	49.16	50.43	50.43	1.27%	1,826,934
Jul 11, 2025	51.43	51.64	49.69	49.80	49.80	-3.51%	1,201,898
Jul 10, 2025	53.20	53.22	50.97	51.61	51.61	-3.60%	1,588,541
Jul 9, 2025	54.58	54.58	53.05	53.54	53.54	-0.72%	1,090,812
Jul 8, 2025	54.84	55.28	53.61	53.93	53.93	-1.37%	1,436,250
Jul 7, 2025	53.84	54.97	53.35	54.68	54.68	1.20%	1,710,019
Jul 3, 2025	53.00	54.44	52.57	54.03	54.03	2.60%	1,164,940
Jul 2, 2025	52.50	52.89	52.16	52.66	52.66	0.30%	1,407,359
Jul 1, 2025	53.82	53.95	51.79	52.50	52.50	-3.01%	1,819,000
Jun 30, 2025	54.27	55.00	53.19	54.13	54.10	1.52%	2,106,323
Jun 27, 2025	52.55	53.56	52.51	53.32	53.29	2.15%	3,524,921
Jun 26, 2025	50.94	52.32	50.44	52.20	52.17	3.22%	1,774,928
Jun 25, 2025	51.90	52.47	50.37	50.57	50.54	-2.02%	1,636,232
Jun 24, 2025	50.57	51.95	50.26	51.61	51.58	3.32%	1,593,879
Jun 23, 2025	49.51	50.44	48.30	49.95	49.92	0.70%	1,585,465
Jun 20, 2025	50.46	50.85	49.12	49.61	49.58	-1.84%	3,544,490
Jun 18, 2025	50.45	50.75	50.03	50.54	50.51	0.40%	1,118,886
Jun 17, 2025	50.00	51.04	49.76	50.33	50.30	0.57%	1,481,546
Jun 16, 2025	49.68	50.51	49.64	50.05	50.02	1.27%	1,665,248
Jun 13, 2025	49.69	49.93	48.95	49.42	49.39	-2.34%	1,326,444
Jun 12, 2025	50.78	51.33	50.47	50.61	50.58	-0.41%	1,310,334
Jun 11, 2025	50.50	51.17	50.21	50.82	50.79	0.30%	1,198,482
Jun 10, 2025	51.03	51.16	50.26	50.67	50.64	-0.70%	1,252,404
Jun 9, 2025	51.24	51.40	50.62	51.02	50.99	-0.41%	1,172,424
Jun 6, 2025	51.25	51.65	50.73	51.23	51.20	0.61%	1,659,972
Jun 5, 2025	50.79	51.54	50.56	50.92	50.89	0.42%	1,601,374
Jun 4, 2025	50.11	50.75	49.81	50.71	50.68	1.39%	1,484,308
Jun 3, 2025	48.88	50.68	48.78	50.01	49.98	3.16%	2,623,382
Jun 2, 2025	48.74	49.05	47.99	48.48	48.45	-1.21%	1,417,832
May 30, 2025	48.18	49.21	47.67	49.08	49.05	1.80%	2,339,682
May 29, 2025	48.44	48.61	47.54	48.21	48.18	0.06%	1,816,220
May 28, 2025	47.95	48.65	47.78	48.18	48.15	0.27%	1,446,168