MorphoSys AG ADR (MOR) Historical Stock Data
17.94 ↓0.04 (-0.22%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MOR is up 0.03% a day on average. There have been 17 days where MorphoSys AG ADR closed green and 13 days where MOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 17.92 | 17.94 | ↑$0.02 (0.11%) | 17.90 | 18.05 | 447.58K |
| 2024-05-06 | 17.89 | 17.98 | ↑$0.09 (0.50%) | 17.88 | 18.00 | 558.55K |
| 2024-05-03 | 17.86 | 17.89 | ↑$0.03 (0.17%) | 17.80 | 17.94 | 458.76K |
| 2024-05-02 | 17.50 | 17.87 | ↑$0.37 (2.11%) | 17.48 | 17.95 | 765.87K |
| 2024-05-01 | 17.36 | 17.51 | ↑$0.15 (0.86%) | 17.21 | 17.71 | 502.74K |
| 2024-04-30 | 17.67 | 17.41 | ↓$0.26 (-1.47%) | 17.35 | 17.72 | 1.30M |
| 2024-04-29 | 17.55 | 17.36 | ↓$0.19 (-1.08%) | 17.04 | 17.61 | 4.54M |
| 2024-04-26 | 18.11 | 18.04 | ↓$0.07 (-0.39%) | 18.02 | 18.11 | 388.33K |
| 2024-04-25 | 18.06 | 18.13 | ↑$0.07 (0.39%) | 18.02 | 18.15 | 116.53K |
| 2024-04-24 | 18.04 | 18.05 | ↑$0.01 (0.06%) | 18.01 | 18.09 | 131.89K |
| 2024-04-23 | 17.99 | 18.04 | ↑$0.05 (0.28%) | 17.95 | 18.09 | 181.74K |
| 2024-04-22 | 17.97 | 17.96 | ↓$0.01 (-0.06%) | 17.90 | 17.99 | 328.60K |
| 2024-04-19 | 18.02 | 17.98 | ↓$0.04 (-0.22%) | 17.90 | 18.04 | 181.25K |
| 2024-04-18 | 18.00 | 18.05 | ↑$0.05 (0.28%) | 17.91 | 18.08 | 592.89K |
| 2024-04-17 | 17.98 | 18.04 | ↑$0.06 (0.33%) | 17.93 | 18.05 | 404.59K |
| 2024-04-16 | 17.93 | 17.95 | ↑$0.02 (0.11%) | 17.91 | 18.02 | 559.27K |
| 2024-04-15 | 18.04 | 18.02 | ↓$0.02 (-0.11%) | 17.95 | 18.09 | 642.36K |
| 2024-04-12 | 18.01 | 18.06 | ↑$0.05 (0.28%) | 17.95 | 18.06 | 568.48K |
| 2024-04-11 | 18.12 | 18.05 | ↓$0.07 (-0.39%) | 18.02 | 18.12 | 92.85K |
| 2024-04-10 | 18.08 | 18.02 | ↓$0.06 (-0.33%) | 17.95 | 18.08 | 277.53K |
| 2024-04-09 | 18.16 | 18.16 | ↑$0.00 (0.00%) | 18.09 | 18.20 | 284.70K |
| 2024-04-08 | 18.10 | 18.15 | ↑$0.05 (0.28%) | 18.09 | 18.16 | 240.60K |
| 2024-04-05 | 18.09 | 18.09 | ↑$0.00 (0.00%) | 18.06 | 18.13 | 283.64K |
| 2024-04-04 | 18.20 | 18.08 | ↓$0.12 (-0.66%) | 18.05 | 18.20 | 696.66K |
| 2024-04-03 | 18.08 | 18.10 | ↑$0.02 (0.11%) | 17.87 | 18.17 | 627.84K |
| 2024-04-02 | 18.10 | 18.06 | ↓$0.04 (-0.22%) | 18.03 | 18.10 | 205.81K |
| 2024-04-01 | 18.10 | 18.11 | ↑$0.01 (0.06%) | 18.08 | 18.14 | 128.85K |
| 2024-03-28 | 18.15 | 18.14 | ↓$0.01 (-0.06%) | 18.10 | 18.16 | 279.76K |
| 2024-03-27 | 18.16 | 18.14 | ↓$0.02 (-0.11%) | 18.11 | 18.18 | 285.02K |
| 2024-03-26 | 18.19 | 18.18 | ↓$0.01 (-0.05%) | 18.13 | 18.20 | 334.08K |
Create an account or log in to view more rows.
$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!
$MOR hint hint this is when you buy a few
$MOR more shorts the better idc