MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	77.28	77.35	74.88	77.17	77.17	0.48%	191,676
Aug 12, 2025	73.38	76.96	73.35	76.80	76.80	5.65%	167,088
Aug 11, 2025	73.35	73.75	72.36	72.69	72.69	-0.45%	70,894
Aug 8, 2025	72.90	73.82	72.54	73.02	73.02	0.84%	50,682
Aug 7, 2025	74.31	74.70	72.29	72.41	72.41	-1.83%	61,157
Aug 6, 2025	74.08	74.22	73.59	73.76	73.76	-0.50%	61,246
Aug 5, 2025	74.22	74.40	72.53	74.13	74.13	0.31%	116,778
Aug 4, 2025	73.81	74.98	73.42	73.90	73.90	0.43%	88,813
Aug 1, 2025	74.07	74.11	72.45	73.58	73.58	-1.58%	143,798
Jul 31, 2025	75.61	77.65	74.43	74.76	74.76	-1.12%	89,068
Jul 30, 2025	76.92	79.26	75.18	75.61	75.61	-1.20%	86,489
Jul 29, 2025	78.55	78.56	76.16	76.53	76.53	-1.71%	114,901
Jul 28, 2025	78.56	79.32	77.73	77.86	77.86	-0.89%	119,235
Jul 25, 2025	79.35	79.35	77.93	78.56	78.56	-1.03%	100,867
Jul 24, 2025	81.69	82.00	79.14	79.38	79.38	-2.65%	128,386
Jul 23, 2025	78.67	82.23	78.25	81.54	81.54	4.62%	146,962
Jul 22, 2025	79.48	80.76	77.88	77.94	77.94	-2.22%	194,022
Jul 21, 2025	79.14	80.77	78.80	79.71	79.71	0.72%	84,253
Jul 18, 2025	79.78	79.95	78.16	79.14	79.14	0.76%	100,180
Jul 17, 2025	77.65	79.15	77.65	78.54	78.54	0.95%	84,319
Jul 16, 2025	77.27	78.19	76.23	77.80	77.80	1.32%	138,650
Jul 15, 2025	79.47	80.31	76.70	76.79	76.79	-3.37%	126,797
Jul 14, 2025	78.86	79.71	78.70	79.47	79.47	0.80%	138,318
Jul 11, 2025	79.26	79.90	78.75	78.84	78.84	-1.33%	120,054
Jul 10, 2025	79.94	80.94	79.17	79.90	79.90	-0.71%	196,088
Jul 9, 2025	81.90	81.99	80.35	80.47	80.47	-1.24%	141,676
Jul 8, 2025	82.43	82.97	81.48	81.48	81.48	-0.78%	170,754
Jul 7, 2025	82.73	83.67	81.22	82.12	82.12	-1.07%	83,382
Jul 3, 2025	82.62	83.55	81.89	83.01	83.01	1.55%	52,962
Jul 2, 2025	80.80	81.89	80.07	81.74	81.74	1.38%	93,410
Jul 1, 2025	78.77	81.97	78.24	80.63	80.63	2.09%	209,318
Jun 30, 2025	79.30	79.81	78.53	78.98	78.98	0.34%	155,166
Jun 27, 2025	79.05	79.38	78.13	78.71	78.71	-0.23%	829,843
Jun 26, 2025	77.41	79.00	77.35	78.89	78.89	2.47%	107,339
Jun 25, 2025	77.24	78.40	76.52	76.99	76.99	-0.47%	115,989
Jun 24, 2025	77.67	78.94	76.17	77.35	77.35	-0.14%	123,438
Jun 23, 2025	74.08	77.51	74.08	77.46	77.46	4.47%	138,285
Jun 20, 2025	74.37	74.80	73.81	74.14	74.14	0.14%	183,587
Jun 18, 2025	73.08	74.72	72.76	74.04	74.04	0.87%	59,296
Jun 17, 2025	73.06	74.14	73.01	73.40	73.40	-0.50%	90,436
Jun 16, 2025	75.06	75.92	73.43	73.77	73.77	-1.27%	102,248
Jun 13, 2025	75.84	76.23	74.43	74.72	74.41	-2.35%	112,254
Jun 12, 2025	75.96	76.78	75.31	76.52	76.20	0.47%	80,636
Jun 11, 2025	78.00	78.41	76.00	76.16	75.84	-1.83%	127,975
Jun 10, 2025	76.54	77.81	75.92	77.58	77.26	1.37%	92,582
Jun 9, 2025	75.86	77.14	75.47	76.53	76.21	0.86%	113,541
Jun 6, 2025	74.86	76.01	74.47	75.88	75.56	3.15%	119,085
Jun 5, 2025	73.61	73.91	72.45	73.56	73.25	0.03%	86,902
Jun 4, 2025	74.17	74.59	73.01	73.54	73.23	-0.74%	119,195
Jun 3, 2025	72.80	74.65	72.71	74.09	73.78	1.65%	98,283