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.

DateOpenCloseChangeLowHighVolume
2023-02-0234.3134.34↑$0.03 (0.09%)33.6834.50271.98K
2023-02-0132.7333.71↑$0.98 (2.99%)31.9833.89259.25K
2023-01-3132.2932.73↑$0.44 (1.36%)31.9533.04168.64K
2023-01-3031.5032.10↑$0.60 (1.90%)31.5032.75166.93K
2023-01-2730.7631.85↑$1.09 (3.54%)30.6332.16144.43K
2023-01-2632.0230.86↓$1.16 (-3.62%)30.6232.02163.49K
2023-01-2530.6831.68↑$1.00 (3.26%)29.9432.53228.73K
2023-01-2429.4031.16↑$1.76 (5.99%)29.2131.47216.82K
2023-01-2330.1129.71↓$0.40 (-1.33%)29.0730.98234.27K
2023-01-2030.2430.65↑$0.41 (1.36%)29.3730.65234.23K
2023-01-1929.6929.76↑$0.07 (0.24%)29.0730.81119.89K
2023-01-1831.3130.04↓$1.27 (-4.06%)29.8932.66243.72K
2023-01-1731.4231.10↓$0.32 (-1.02%)29.9031.51249.17K
2023-01-1331.6031.72↑$0.12 (0.38%)31.0734.22484.30K
2023-01-1226.9831.84↑$4.86 (18.01%)26.4431.88499.62K
2023-01-1126.2726.82↑$0.55 (2.09%)25.5126.84462.80K
2023-01-1025.9926.30↑$0.31 (1.19%)24.8726.53197.48K
2023-01-0927.5626.01↓$1.55 (-5.62%)25.7627.80256.66K
2023-01-0626.6027.32↑$0.72 (2.71%)25.4227.76207.15K
2023-01-0525.8926.50↑$0.61 (2.36%)24.9526.63235.15K
2023-01-0426.3726.20↓$0.17 (-0.64%)26.1027.08265.22K
2023-01-0327.0826.17↓$0.91 (-3.36%)25.9227.28159.12K
2022-12-3026.2426.75↑$0.51 (1.94%)25.6926.79151.26K
2022-12-2925.2426.51↑$1.27 (5.03%)25.1526.98171.05K
2022-12-2825.0024.95↓$0.05 (-0.20%)24.8025.6297.23K
2022-12-2725.7025.19↓$0.51 (-1.98%)24.8225.94122.54K
2022-12-2326.4025.81↓$0.59 (-2.23%)25.5126.4888.80K
2022-12-2226.0326.44↑$0.41 (1.58%)25.7826.61111.90K
2022-12-2125.9026.41↑$0.51 (1.97%)25.4026.85193.81K
2022-12-2024.4325.82↑$1.39 (5.69%)24.2026.02229.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$MORF Buy it up so it crashes harder in the next two trading days

0 Like Report
LongUsername

$MORF when is the casino going to reopen. I want some money

0 Like Report
im_drank

$MORF HAVE A FANTASTIC WEEKEND FAM…

0 Like Report