Morphic Holding Inc (MORF) Historical Stock Data
29.23 ↓3.22 (-9.92%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MORF is down -0.25% a day on average. There have been 14 days where Morphic Holding Inc closed green and 16 days where MORF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 32.70 | 29.23 | ↓$3.47 (-10.61%) | 28.93 | 32.70 | 420.86K |
| 2024-05-16 | 30.13 | 32.45 | ↑$2.32 (7.70%) | 29.69 | 33.87 | 2.38M |
| 2024-05-15 | 29.16 | 30.23 | ↑$1.07 (3.67%) | 29.13 | 30.98 | 571.60K |
| 2024-05-14 | 29.11 | 28.36 | ↓$0.75 (-2.58%) | 28.25 | 29.17 | 246.92K |
| 2024-05-13 | 28.87 | 28.68 | ↓$0.19 (-0.66%) | 28.47 | 29.50 | 463.54K |
| 2024-05-10 | 29.38 | 28.62 | ↓$0.76 (-2.59%) | 28.00 | 29.66 | 280.37K |
| 2024-05-09 | 29.44 | 29.13 | ↓$0.31 (-1.05%) | 28.85 | 29.78 | 281.79K |
| 2024-05-08 | 29.67 | 29.33 | ↓$0.34 (-1.15%) | 28.91 | 30.06 | 332.87K |
| 2024-05-07 | 30.50 | 30.12 | ↓$0.38 (-1.25%) | 29.98 | 30.73 | 478.79K |
| 2024-05-06 | 30.09 | 30.35 | ↑$0.26 (0.86%) | 29.71 | 30.65 | 343.85K |
| 2024-05-03 | 29.85 | 29.90 | ↑$0.05 (0.17%) | 29.08 | 30.26 | 312.24K |
| 2024-05-02 | 28.41 | 28.71 | ↑$0.30 (1.06%) | 28.09 | 29.17 | 335.35K |
| 2024-05-01 | 27.28 | 27.97 | ↑$0.69 (2.53%) | 27.09 | 28.59 | 559.61K |
| 2024-04-30 | 27.69 | 27.27 | ↓$0.42 (-1.52%) | 27.19 | 28.06 | 328K |
| 2024-04-29 | 28.04 | 27.97 | ↓$0.07 (-0.25%) | 27.56 | 28.75 | 354.21K |
| 2024-04-26 | 27.90 | 28.07 | ↑$0.17 (0.61%) | 27.31 | 28.83 | 530.61K |
| 2024-04-25 | 27.29 | 27.98 | ↑$0.69 (2.53%) | 26.36 | 28.11 | 772.24K |
| 2024-04-24 | 29.05 | 27.69 | ↓$1.36 (-4.68%) | 27.55 | 29.05 | 332.73K |
| 2024-04-23 | 28.41 | 28.75 | ↑$0.34 (1.20%) | 28.25 | 29.59 | 512.15K |
| 2024-04-22 | 28.30 | 28.50 | ↑$0.20 (0.71%) | 27.88 | 28.90 | 367.50K |
| 2024-04-19 | 27.27 | 27.99 | ↑$0.72 (2.64%) | 27.12 | 28.16 | 383.67K |
| 2024-04-18 | 28.08 | 27.51 | ↓$0.57 (-2.03%) | 27.24 | 28.13 | 369.16K |
| 2024-04-17 | 28.05 | 27.87 | ↓$0.18 (-0.64%) | 27.34 | 28.15 | 486.13K |
| 2024-04-16 | 29.18 | 27.85 | ↓$1.33 (-4.56%) | 27.58 | 29.64 | 399.80K |
| 2024-04-15 | 28.58 | 29.51 | ↑$0.93 (3.25%) | 28.27 | 29.55 | 641.84K |
| 2024-04-12 | 30.01 | 28.66 | ↓$1.35 (-4.50%) | 28.23 | 30.01 | 458.11K |
| 2024-04-11 | 30.37 | 30.32 | ↓$0.05 (-0.16%) | 29.79 | 30.60 | 273.33K |
| 2024-04-10 | 29.45 | 30.00 | ↑$0.55 (1.87%) | 29.02 | 30.24 | 468.65K |
| 2024-04-09 | 30.10 | 30.77 | ↑$0.67 (2.23%) | 29.73 | 30.77 | 222K |
| 2024-04-08 | 30.22 | 30.09 | ↓$0.13 (-0.43%) | 29.89 | 30.66 | 230.64K |
Create an account or log in to view more rows.
$MORF I'm friggin bored. Just give us our money already
$MORF Very bullish action
$MORF Shorts are calling in all the favors
$MORF how low can she go
$MORF COME ON!!! Ugh!
$MORF Pack it up boys.
$MORF come on I wana jump up and down
$MORF upupup!
$MORF looking ready to breakout soon.
$MORF Time to buy here