Morphic Holding Inc (MORF) Historical Stock Data
56.99 ↑0.00 (0.00%)
As of August 15, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MORF is up 0.05% a day on average. There have been 21 days where Morphic Holding Inc closed green and 9 days where MORF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 56.98 | 56.99 | ↑$0.01 (0.02%) | 56.97 | 57.00 | 1.80M |
| 2024-08-14 | 56.98 | 56.97 | ↓$0.01 (-0.02%) | 56.97 | 56.98 | 1.13M |
| 2024-08-13 | 56.95 | 56.97 | ↑$0.02 (0.04%) | 56.95 | 56.98 | 1.46M |
| 2024-08-12 | 56.92 | 56.94 | ↑$0.02 (0.04%) | 56.92 | 56.95 | 1M |
| 2024-08-09 | 56.91 | 56.90 | ↓$0.01 (-0.02%) | 56.89 | 56.91 | 1.33M |
| 2024-08-08 | 56.88 | 56.88 | ↑$0.00 (0.00%) | 56.88 | 56.92 | 1.32M |
| 2024-08-07 | 56.86 | 56.89 | ↑$0.03 (0.05%) | 56.85 | 56.90 | 1.96M |
| 2024-08-06 | 56.86 | 56.87 | ↑$0.01 (0.02%) | 56.84 | 56.90 | 1.46M |
| 2024-08-05 | 56.84 | 56.82 | ↓$0.02 (-0.04%) | 56.76 | 56.90 | 4.10M |
| 2024-08-02 | 56.83 | 56.84 | ↑$0.01 (0.02%) | 56.81 | 56.92 | 3.44M |
| 2024-08-01 | 56.82 | 56.82 | ↑$0.00 (0.00%) | 56.81 | 56.85 | 2.78M |
| 2024-07-31 | 56.74 | 56.66 | ↓$0.08 (-0.14%) | 56.66 | 56.74 | 1.94M |
| 2024-07-30 | 56.62 | 56.77 | ↑$0.15 (0.26%) | 56.56 | 56.78 | 1.83M |
| 2024-07-29 | 56.60 | 56.60 | ↑$0.00 (0.00%) | 56.53 | 56.62 | 1.24M |
| 2024-07-26 | 56.61 | 56.55 | ↓$0.06 (-0.11%) | 56.52 | 56.64 | 1.41M |
| 2024-07-25 | 56.53 | 56.61 | ↑$0.08 (0.14%) | 56.50 | 56.61 | 1.48M |
| 2024-07-24 | 56.52 | 56.55 | ↑$0.03 (0.05%) | 56.43 | 56.58 | 1.51M |
| 2024-07-23 | 56.56 | 56.53 | ↓$0.03 (-0.05%) | 56.46 | 56.60 | 1.28M |
| 2024-07-22 | 56.59 | 56.59 | ↑$0.00 (0.00%) | 56.46 | 56.59 | 1.49M |
| 2024-07-19 | 56.40 | 56.52 | ↑$0.12 (0.21%) | 56.35 | 56.55 | 1.91M |
| 2024-07-18 | 56.21 | 56.32 | ↑$0.11 (0.20%) | 56.20 | 56.38 | 2.24M |
| 2024-07-17 | 56.01 | 56.27 | ↑$0.26 (0.46%) | 55.97 | 56.42 | 2.68M |
| 2024-07-16 | 55.95 | 55.99 | ↑$0.04 (0.07%) | 55.91 | 56.19 | 2.72M |
| 2024-07-15 | 55.82 | 55.93 | ↑$0.11 (0.20%) | 55.76 | 55.94 | 4.18M |
| 2024-07-12 | 55.75 | 55.78 | ↑$0.03 (0.05%) | 55.69 | 55.84 | 5.33M |
| 2024-07-11 | 55.79 | 55.75 | ↓$0.04 (-0.07%) | 55.68 | 55.96 | 7.44M |
| 2024-07-10 | 55.72 | 55.74 | ↑$0.02 (0.04%) | 55.66 | 55.80 | 7.74M |
| 2024-07-09 | 55.77 | 55.67 | ↓$0.10 (-0.18%) | 55.59 | 55.85 | 11.88M |
| 2024-07-08 | 55.80 | 55.74 | ↓$0.06 (-0.11%) | 55.60 | 55.99 | 53.24M |
| 2024-07-05 | 31.75 | 31.84 | ↑$0.09 (0.28%) | 31.01 | 32.09 | 230.27K |
Create an account or log in to view more rows.
$MORF get ready bears and bulls
$MORF strong move here
$MORF Buying more
$MORF when is earnings
$MORF Up! Up! Up! Up! Up! Up! Up!
$MORF has just been halted from trading.
$MORF let it ride
$MORF When in doubt...
$MORF I'm friggin bored. Just give us our money already
$MORF Very bullish action