MorphoSys AG ADR (MOR) Historical Stock Data
18.96 ↑0.00 (0.00%)
As of August 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MOR is up 0.19% a day on average. There have been 15 days where MorphoSys AG ADR closed green and 15 days where MOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 18.38 | 18.96 | ↑$0.58 (3.16%) | 18.38 | 19.15 | 19.17K |
| 2024-08-01 | 18.52 | 18.51 | ↓$0.01 (-0.04%) | 18.39 | 18.69 | 14.01K |
| 2024-07-31 | 18.48 | 18.60 | ↑$0.12 (0.65%) | 18.45 | 19.00 | 11.79K |
| 2024-07-30 | 18.55 | 18.57 | ↑$0.02 (0.11%) | 18.50 | 18.63 | 21.61K |
| 2024-07-29 | 18.32 | 18.60 | ↑$0.28 (1.53%) | 18.32 | 18.65 | 18.28K |
| 2024-07-26 | 18.23 | 18.41 | ↑$0.18 (0.99%) | 18.14 | 18.48 | 15.56K |
| 2024-07-25 | 18.39 | 18.37 | ↓$0.02 (-0.11%) | 18.36 | 18.49 | 19.23K |
| 2024-07-24 | 18.45 | 18.41 | ↓$0.04 (-0.22%) | 18.26 | 18.45 | 16.85K |
| 2024-07-23 | 18.56 | 18.36 | ↓$0.20 (-1.08%) | 18.30 | 18.66 | 43.49K |
| 2024-07-22 | 18.69 | 18.64 | ↓$0.05 (-0.27%) | 18.41 | 18.69 | 30.59K |
| 2024-07-19 | 18.64 | 18.69 | ↑$0.05 (0.27%) | 18.48 | 18.70 | 8.81K |
| 2024-07-18 | 18.90 | 18.51 | ↓$0.39 (-2.06%) | 18.48 | 18.90 | 13.72K |
| 2024-07-17 | 18.55 | 18.85 | ↑$0.30 (1.62%) | 18.28 | 18.85 | 49.43K |
| 2024-07-16 | 18.69 | 18.40 | ↓$0.29 (-1.55%) | 18.30 | 18.69 | 16.40K |
| 2024-07-15 | 18.59 | 18.55 | ↓$0.04 (-0.22%) | 18.55 | 18.78 | 28.87K |
| 2024-07-12 | 18.90 | 18.80 | ↓$0.10 (-0.53%) | 18.59 | 18.91 | 35.22K |
| 2024-07-11 | 18.60 | 18.88 | ↑$0.28 (1.51%) | 18.44 | 18.88 | 21.88K |
| 2024-07-10 | 18.70 | 18.30 | ↓$0.40 (-2.14%) | 18.20 | 18.70 | 27.50K |
| 2024-07-09 | 18.59 | 18.61 | ↑$0.02 (0.11%) | 18.48 | 18.70 | 71.30K |
| 2024-07-08 | 18.43 | 18.65 | ↑$0.22 (1.19%) | 18.37 | 18.68 | 29.39K |
| 2024-07-05 | 18.20 | 18.60 | ↑$0.40 (2.20%) | 18.20 | 18.60 | 58.14K |
| 2024-07-03 | 18.08 | 18.20 | ↑$0.12 (0.66%) | 18.08 | 18.22 | 48.24K |
| 2024-07-02 | 18.11 | 18.10 | ↓$0.01 (-0.06%) | 18.03 | 18.14 | 61.16K |
| 2024-07-01 | 18.20 | 18.16 | ↓$0.04 (-0.22%) | 18.10 | 18.23 | 56.31K |
| 2024-06-28 | 18.00 | 18.20 | ↑$0.20 (1.11%) | 18.00 | 18.21 | 24.53K |
| 2024-06-27 | 18.05 | 18.17 | ↑$0.12 (0.66%) | 17.91 | 18.17 | 38.61K |
| 2024-06-26 | 18.05 | 17.95 | ↓$0.10 (-0.55%) | 17.87 | 18.16 | 17.58K |
| 2024-06-25 | 18.06 | 17.87 | ↓$0.19 (-1.05%) | 17.80 | 18.20 | 53.52K |
| 2024-06-24 | 18.20 | 18.18 | ↓$0.02 (-0.11%) | 17.95 | 18.22 | 47K |
| 2024-06-21 | 18.19 | 18.20 | ↑$0.01 (0.05%) | 18.05 | 18.22 | 80.72K |
Create an account or log in to view more rows.
$MOR PT?
$MOR If options never existed
what do you think this stock would be trading at?
$MOR LOL
$MOR another bear trap
$MOR has just been halted from trading due to volatility.
$MOR love cooking these little bears on here
$MOR I mean ... head and shoulders .....
$MOR has just been halted from trading.
$MOR Hedgies
we aren't going anywhere!
$MOR due for a spike!