Morphic Holding Inc (MORF) Historical Stock Data
34.59 ↑0.25 (0.73%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, MORF is up 1.32% a day on average. There have been 20 days where Morphic Holding Inc closed green and 10 days where MORF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 34.31 | 34.34 | ↑$0.03 (0.09%) | 33.68 | 34.50 | 271.98K |
| 2023-02-01 | 32.73 | 33.71 | ↑$0.98 (2.99%) | 31.98 | 33.89 | 259.25K |
| 2023-01-31 | 32.29 | 32.73 | ↑$0.44 (1.36%) | 31.95 | 33.04 | 168.64K |
| 2023-01-30 | 31.50 | 32.10 | ↑$0.60 (1.90%) | 31.50 | 32.75 | 166.93K |
| 2023-01-27 | 30.76 | 31.85 | ↑$1.09 (3.54%) | 30.63 | 32.16 | 144.43K |
| 2023-01-26 | 32.02 | 30.86 | ↓$1.16 (-3.62%) | 30.62 | 32.02 | 163.49K |
| 2023-01-25 | 30.68 | 31.68 | ↑$1.00 (3.26%) | 29.94 | 32.53 | 228.73K |
| 2023-01-24 | 29.40 | 31.16 | ↑$1.76 (5.99%) | 29.21 | 31.47 | 216.82K |
| 2023-01-23 | 30.11 | 29.71 | ↓$0.40 (-1.33%) | 29.07 | 30.98 | 234.27K |
| 2023-01-20 | 30.24 | 30.65 | ↑$0.41 (1.36%) | 29.37 | 30.65 | 234.23K |
| 2023-01-19 | 29.69 | 29.76 | ↑$0.07 (0.24%) | 29.07 | 30.81 | 119.89K |
| 2023-01-18 | 31.31 | 30.04 | ↓$1.27 (-4.06%) | 29.89 | 32.66 | 243.72K |
| 2023-01-17 | 31.42 | 31.10 | ↓$0.32 (-1.02%) | 29.90 | 31.51 | 249.17K |
| 2023-01-13 | 31.60 | 31.72 | ↑$0.12 (0.38%) | 31.07 | 34.22 | 484.30K |
| 2023-01-12 | 26.98 | 31.84 | ↑$4.86 (18.01%) | 26.44 | 31.88 | 499.62K |
| 2023-01-11 | 26.27 | 26.82 | ↑$0.55 (2.09%) | 25.51 | 26.84 | 462.80K |
| 2023-01-10 | 25.99 | 26.30 | ↑$0.31 (1.19%) | 24.87 | 26.53 | 197.48K |
| 2023-01-09 | 27.56 | 26.01 | ↓$1.55 (-5.62%) | 25.76 | 27.80 | 256.66K |
| 2023-01-06 | 26.60 | 27.32 | ↑$0.72 (2.71%) | 25.42 | 27.76 | 207.15K |
| 2023-01-05 | 25.89 | 26.50 | ↑$0.61 (2.36%) | 24.95 | 26.63 | 235.15K |
| 2023-01-04 | 26.37 | 26.20 | ↓$0.17 (-0.64%) | 26.10 | 27.08 | 265.22K |
| 2023-01-03 | 27.08 | 26.17 | ↓$0.91 (-3.36%) | 25.92 | 27.28 | 159.12K |
| 2022-12-30 | 26.24 | 26.75 | ↑$0.51 (1.94%) | 25.69 | 26.79 | 151.26K |
| 2022-12-29 | 25.24 | 26.51 | ↑$1.27 (5.03%) | 25.15 | 26.98 | 171.05K |
| 2022-12-28 | 25.00 | 24.95 | ↓$0.05 (-0.20%) | 24.80 | 25.62 | 97.23K |
| 2022-12-27 | 25.70 | 25.19 | ↓$0.51 (-1.98%) | 24.82 | 25.94 | 122.54K |
| 2022-12-23 | 26.40 | 25.81 | ↓$0.59 (-2.23%) | 25.51 | 26.48 | 88.80K |
| 2022-12-22 | 26.03 | 26.44 | ↑$0.41 (1.58%) | 25.78 | 26.61 | 111.90K |
| 2022-12-21 | 25.90 | 26.41 | ↑$0.51 (1.97%) | 25.40 | 26.85 | 193.81K |
| 2022-12-20 | 24.43 | 25.82 | ↑$1.39 (5.69%) | 24.20 | 26.02 | 229.04K |
Create an account or log in to view more rows.
$MORF this will breakout Monday
$MORF Buy it up so it crashes harder in the next two trading days
$MORF I love this stonk!
$MORF oversold! Buy the dip
$MORF finally a pullback
$MORF go time
$MORF when is the casino going to reopen. I want some money
$MORF is anyone really buying this shit
$MORF HAVE A FANTASTIC WEEKEND FAM…
$MORF Wish I shorted