MorphoSys AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.36	0.37	0.34	0.37	0.37	-0.51%	438,322
Aug 4, 2025	0.34	0.37	0.32	0.37	0.37	3.96%	325,711
Aug 1, 2025	0.37	0.40	0.33	0.36	0.36	-3.84%	701,497
Jul 31, 2025	0.38	0.40	0.35	0.37	0.37	1.37%	863,088
Jul 30, 2025	0.40	0.40	0.37	0.37	0.37	-8.51%	931,672
Jul 29, 2025	0.40	0.41	0.38	0.40	0.40	-1.50%	701,594
Jul 28, 2025	0.40	0.44	0.39	0.41	0.41	1.25%	1,040,245
Jul 25, 2025	0.39	0.42	0.39	0.40	0.40	-1.96%	1,567,970
Jul 24, 2025	0.42	0.44	0.40	0.41	0.41	-2.86%	745,434
Jul 23, 2025	0.41	0.42	0.40	0.42	0.42	3.70%	710,925
Jul 22, 2025	0.43	0.43	0.41	0.41	0.41	-4.68%	697,495
Jul 21, 2025	0.44	0.45	0.40	0.42	0.42	-3.59%	2,168,316
Jul 18, 2025	0.40	0.46	0.40	0.44	0.44	8.84%	1,691,828
Jul 17, 2025	0.40	0.44	0.38	0.40	0.40	1.91%	2,199,984
Jul 16, 2025	0.37	0.42	0.36	0.40	0.40	6.49%	946,704
Jul 15, 2025	0.41	0.43	0.35	0.37	0.37	-13.23%	1,900,050
Jul 14, 2025	0.42	0.45	0.40	0.43	0.43	-3.97%	914,170
Jul 11, 2025	0.33	0.47	0.33	0.45	0.45	29.05%	4,668,416
Jul 10, 2025	0.30	0.36	0.30	0.35	0.35	15.67%	2,480,363
Jul 9, 2025	0.31	0.33	0.26	0.30	0.30	-6.25%	17,966,063
Jul 8, 2025	0.30	0.34	0.30	0.32	0.32	-	11,568,354
Jul 7, 2025	0.41	0.43	0.30	0.32	0.32	-25.06%	24,017,526
Jul 3, 2025	0.44	0.45	0.43	0.43	0.43	-2.51%	1,619,231
Jul 2, 2025	0.43	0.47	0.42	0.44	0.44	-4.74%	3,672,418
Jul 1, 2025	0.48	0.48	0.44	0.46	0.46	1.73%	2,769,951
Jun 30, 2025	0.51	0.51	0.45	0.45	0.45	-8.59%	2,726,240
Jun 27, 2025	0.54	0.54	0.48	0.49	0.49	-7.14%	2,872,286
Jun 26, 2025	0.53	0.54	0.51	0.53	0.53	-1.02%	1,031,884
Jun 25, 2025	0.55	0.58	0.52	0.54	0.54	-3.93%	1,882,696
Jun 24, 2025	0.56	0.60	0.55	0.56	0.56	-0.07%	2,701,339
Jun 23, 2025	0.57	0.59	0.54	0.56	0.56	-3.38%	1,908,872
Jun 20, 2025	0.63	0.64	0.58	0.58	0.58	-5.54%	2,582,270
Jun 18, 2025	0.60	0.65	0.58	0.61	0.61	3.07%	2,710,596
Jun 17, 2025	0.65	0.68	0.59	0.60	0.60	-9.76%	3,611,352
Jun 16, 2025	0.72	0.76	0.63	0.66	0.66	-5.97%	7,587,734
Jun 13, 2025	0.52	0.78	0.49	0.70	0.70	30.73%	29,049,640
Jun 12, 2025	0.49	0.58	0.48	0.54	0.54	6.53%	9,825,721
Jun 11, 2025	0.60	0.62	0.49	0.50	0.50	28.30%	94,620,861
Jun 10, 2025	0.40	0.41	0.38	0.39	0.39	-1.06%	17,555,387
Jun 9, 2025	0.40	0.42	0.40	0.40	0.40	-2.02%	1,172,555
Jun 6, 2025	0.41	0.41	0.40	0.41	0.41	2.48%	815,085
Jun 5, 2025	0.41	0.41	0.39	0.40	0.40	-2.10%	1,254,635
Jun 4, 2025	0.41	0.42	0.39	0.40	0.40	-3.07%	1,905,712
Jun 3, 2025	0.44	0.45	0.41	0.42	0.42	-7.38%	1,810,597
Jun 2, 2025	0.43	0.47	0.43	0.45	0.45	3.90%	1,340,450
May 30, 2025	0.47	0.47	0.42	0.43	0.43	-7.32%	1,323,334
May 29, 2025	0.45	0.48	0.45	0.47	0.47	3.84%	984,873
May 28, 2025	0.46	0.46	0.44	0.45	0.45	-2.36%	2,556,998
May 27, 2025	0.47	0.48	0.46	0.46	0.46	-0.56%	1,248,550
May 23, 2025	0.46	0.47	0.45	0.46	0.46	-1.38%	768,331