MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.22	2.24	2.15	2.15	2.15	-2.27%	1,643,421
Aug 12, 2025	2.24	2.25	2.18	2.20	2.20	-1.35%	2,190,480
Aug 11, 2025	2.21	2.23	2.20	2.23	2.23	0.45%	1,558,286
Aug 8, 2025	2.24	2.25	2.21	2.22	2.22	-0.89%	698,889
Aug 7, 2025	2.25	2.28	2.22	2.24	2.24	-	2,457,550
Aug 6, 2025	2.23	2.26	2.23	2.24	2.24	0.45%	2,436,355
Aug 5, 2025	2.25	2.26	2.23	2.23	2.23	-0.45%	2,807,664
Aug 4, 2025	2.25	2.28	2.24	2.24	2.24	-	690,982
Aug 1, 2025	2.27	2.29	2.23	2.24	2.24	-2.18%	1,144,236
Jul 31, 2025	2.24	2.31	2.24	2.29	2.29	0.88%	2,138,289
Jul 30, 2025	2.23	2.28	2.23	2.27	2.27	0.89%	1,414,338
Jul 29, 2025	2.25	2.28	2.23	2.25	2.25	0.45%	926,984
Jul 28, 2025	2.25	2.26	2.21	2.24	2.24	0.45%	4,134,729
Jul 25, 2025	2.25	2.28	2.23	2.23	2.23	-0.45%	1,851,282
Jul 24, 2025	2.27	2.27	2.23	2.24	2.24	-1.32%	2,782,930
Jul 23, 2025	2.28	2.29	2.25	2.27	2.27	0.89%	1,644,943
Jul 22, 2025	2.25	2.29	2.24	2.25	2.25	-0.44%	2,653,912
Jul 21, 2025	2.26	2.32	2.25	2.26	2.26	-	1,508,063
Jul 18, 2025	2.34	2.34	2.23	2.26	2.26	-2.16%	3,242,159
Jul 17, 2025	2.33	2.34	2.31	2.31	2.31	-0.86%	1,593,098
Jul 16, 2025	2.36	2.37	2.33	2.33	2.33	-1.27%	2,868,314
Jul 15, 2025	2.35	2.37	2.31	2.36	2.36	-	1,454,312
Jul 14, 2025	2.27	2.38	2.27	2.36	2.36	3.96%	2,606,758
Jul 11, 2025	2.25	2.27	2.24	2.27	2.27	0.44%	1,185,428
Jul 10, 2025	2.28	2.30	2.24	2.26	2.26	-	2,101,804
Jul 9, 2025	2.29	2.29	2.23	2.26	2.26	-0.88%	1,912,175
Jul 8, 2025	2.36	2.38	2.27	2.28	2.28	-1.72%	2,279,636
Jul 7, 2025	2.40	2.40	2.31	2.32	2.32	-3.33%	2,945,497
Jul 3, 2025	2.34	2.48	2.34	2.40	2.40	2.56%	8,200,938
Jul 2, 2025	2.23	2.38	2.23	2.34	2.34	4.00%	4,574,660
Jul 1, 2025	2.20	2.29	2.19	2.25	2.25	1.81%	3,610,338
Jun 30, 2025	2.22	2.26	2.21	2.21	2.21	-0.45%	2,905,053
Jun 27, 2025	2.18	2.24	2.18	2.22	2.22	0.91%	3,212,895
Jun 26, 2025	2.16	2.20	2.15	2.20	2.20	1.85%	5,702,593
Jun 25, 2025	2.14	2.18	2.14	2.16	2.16	-	1,714,776
Jun 24, 2025	2.15	2.20	2.13	2.16	2.16	2.37%	3,869,086
Jun 23, 2025	2.09	2.14	2.09	2.11	2.11	0.48%	2,907,361
Jun 20, 2025	2.14	2.15	2.08	2.10	2.10	-3.23%	8,120,777
Jun 18, 2025	2.19	2.20	2.16	2.17	2.17	-1.81%	4,285,083
Jun 17, 2025	2.18	2.22	2.17	2.21	2.21	0.45%	1,619,341
Jun 16, 2025	2.15	2.23	2.15	2.20	2.20	2.33%	3,431,965
Jun 13, 2025	2.17	2.18	2.15	2.15	2.15	-1.83%	2,047,220
Jun 12, 2025	2.17	2.20	2.13	2.19	2.19	0.46%	4,915,179
Jun 11, 2025	2.20	2.22	2.17	2.18	2.18	-0.91%	2,536,579
Jun 10, 2025	2.20	2.21	2.16	2.20	2.20	-	3,614,114
Jun 9, 2025	2.16	2.28	2.15	2.20	2.20	2.33%	6,028,696
Jun 6, 2025	2.12	2.20	2.06	2.15	2.15	-	5,952,597
Jun 5, 2025	2.10	2.16	2.10	2.15	2.15	1.42%	1,829,355
Jun 4, 2025	2.12	2.19	2.10	2.12	2.12	2.42%	9,602,943
Jun 3, 2025	2.07	2.12	2.05	2.07	2.07	-	2,518,987