Morphic Holding (MORF)
:MORF
US Market

Morphic Holding (MORF) Historical Prices

Compare
― Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 21, 2024
56.98
57.00
56.97
56.99
56.99
0.00%
0
0.00
Aug 20, 2024
56.98
57.00
56.97
56.99
56.99
0.00%
0
0.00
Aug 19, 2024
56.98
57.00
56.97
56.99
56.99
0.00%
0
0.00
Aug 16, 2024
56.98
57.00
56.97
56.99
56.99
0.00%
0
0.00
Aug 15, 2024
56.98
57.00
56.97
56.99
56.99
+0.04%
1,795,850
0.74
Aug 14, 2024
56.98
56.98
56.97
56.97
56.97
0.00%
1,131,124
0.47
Aug 13, 2024
56.95
56.98
56.95
56.97
56.97
+0.05%
1,457,032
0.61
Aug 12, 2024
56.92
56.95
56.92
56.94
56.94
+0.07%
998,942
0.42
Aug 09, 2024
56.91
56.91
56.89
56.90
56.90
+0.04%
1,331,890
0.56
Aug 08, 2024
56.88
56.92
56.88
56.88
56.88
-0.02%
1,316,956
0.56
Aug 07, 2024
56.86
56.90
56.85
56.89
56.89
+0.04%
1,962,825
0.84
Aug 06, 2024
56.86
56.90
56.84
56.87
56.87
+0.09%
1,462,245
0.63
Aug 05, 2024
56.84
56.90
56.76
56.82
56.82
-0.04%
4,101,498
1.82
Aug 02, 2024
56.83
56.92
56.81
56.84
56.84
+0.04%
3,440,794
1.56
Aug 01, 2024
56.82
56.85
56.81
56.82
56.82
+0.28%
2,780,094
1.28
Jul 31, 2024
56.74
56.74
56.66
56.66
56.66
-0.19%
1,940,230
0.91
Jul 30, 2024
56.62
56.78
56.56
56.77
56.77
+0.30%
1,826,656
0.86
Jul 29, 2024
56.60
56.62
56.53
56.60
56.60
+0.09%
1,236,424
0.59
Jul 26, 2024
56.61
56.64
56.52
56.55
56.55
-0.11%
1,406,891
0.67
Jul 25, 2024
56.53
56.61
56.50
56.61
56.61
+0.11%
1,476,428
0.71
Jul 24, 2024
56.52
56.58
56.43
56.55
56.55
+0.04%
1,506,218
0.73
Jul 23, 2024
56.56
56.60
56.46
56.53
56.53
-0.11%
1,281,033
0.63
Jul 22, 2024
56.59
56.59
56.46
56.59
56.59
+0.12%
1,486,854
0.73
Jul 19, 2024
56.40
56.55
56.35
56.52
56.52
+0.36%
1,913,486
0.96
Jul 18, 2024
56.21
56.38
56.20
56.32
56.32
+0.09%
2,241,913
1.14
Jul 17, 2024
56.01
56.42
55.97
56.27
56.27
+0.50%
2,678,185
1.38
Jul 16, 2024
55.95
56.19
55.91
55.99
55.99
+0.11%
2,715,100
1.42
Jul 15, 2024
55.82
55.94
55.76
55.93
55.93
+0.27%
4,179,947
2.26
Jul 12, 2024
55.75
55.84
55.69
55.78
55.78
+0.05%
5,332,179
3.02
Jul 11, 2024
55.79
55.96
55.68
55.75
55.75
+0.02%
7,444,349
4.50
Jul 10, 2024
55.72
55.80
55.66
55.74
55.74
+0.13%
7,744,268
5.04
Jul 09, 2024
55.77
55.85
55.59
55.67
55.67
-0.13%
11,875,260
8.79
Jul 08, 2024
55.80
55.99
55.60
55.74
55.74
+75.06%
53,241,301
103.98
Jul 05, 2024
31.75
32.09
31.01
31.84
31.84
+0.03%
230,274
0.45
Jul 03, 2024
31.58
32.37
31.15
31.83
31.83
+1.76%
128,510
0.25
Jul 02, 2024
32.38
32.61
31.21
31.28
31.28
-3.90%
312,216
0.59
Jul 01, 2024
34.08
34.59
31.80
32.55
32.55
-4.46%
411,094
0.78
Jun 28, 2024
34.52
34.70
33.25
34.07
34.07
+0.18%
2,139,701
4.31
Jun 27, 2024
32.75
34.16
32.26
34.01
34.01
+4.78%
575,510
1.17
Jun 26, 2024
33.29
33.29
31.33
32.46
32.46
-3.16%
757,008
1.56
Jun 25, 2024
31.26
33.61
30.80
33.52
33.52
+6.79%
830,803
1.74
Jun 24, 2024
28.95
31.99
28.62
31.39
31.39
+10.26%
869,483
1.86
Jun 21, 2024
27.67
29.23
27.52
28.47
28.47
+3.53%
1,962,790
4.43
Jun 20, 2024
25.93
27.70
25.87
27.50
27.50
+5.12%
683,030
1.57
Jun 18, 2024
26.14
26.47
25.25
26.16
26.16
+0.15%
354,695
0.81
Jun 17, 2024
26.35
26.84
25.60
26.12
26.12
-1.25%
467,024
1.08
Jun 14, 2024
27.26
27.26
26.00
26.45
26.45
-4.68%
456,919
1.04
Jun 13, 2024
28.63
28.88
27.69
27.75
27.75
-3.51%
346,064
0.78
Jun 12, 2024
29.62
30.65
27.96
28.76
28.76
+1.99%
602,512
1.38
Jun 11, 2024
28.86
29.50
27.96
28.20
28.20
-3.59%
671,364
1.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis