MorpheusAI Historical Data

MOR Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 8 PM $ 3.5
+0.81%
$ 26.3 million $ 324,080
May 11, 7 PM $ 3.47
+0.49%
$ 26.09 million $ 315,897
May 11, 6 PM $ 3.45
+0.28%
$ 25.96 million $ 319,414
May 11, 5 PM $ 3.44
-0.04%
$ 25.89 million $ 412,081
May 11, 4 PM $ 3.44
-0.73%
$ 25.9 million $ 438,871
May 11, 3 PM $ 3.47
-0.65%
$ 26.12 million $ 438,487
May 11, 2 PM $ 3.49
+3.88%
$ 26.29 million $ 428,235
May 11, 1 PM $ 3.36
-1.93%
$ 25.3 million $ 407,201
May 11, 12 PM $ 3.43
+10.88%
$ 25.8 million $ 380,077
May 11, 11 AM $ 3.09
-0.88%
$ 23.27 million $ 329,097
May 11, 10 AM $ 3.12
+0.19%
$ 23.48 million $ 325,227
May 11, 9 AM $ 3.12
+3.46%
$ 23.43 million $ 331,207
May 11, 8 AM $ 3.01
+1.11%
$ 22.65 million $ 321,175
May 11, 7 AM $ 2.98
+0.95%
$ 22.39 million $ 318,007
May 11, 6 AM $ 2.95
+4.93%
$ 22.17 million $ 316,745
May 11, 5 AM $ 2.81
+0.26%
$ 21.13 million $ 388,055
May 11, 4 AM $ 2.8
+0.21%
$ 21.07 million $ 422,284
May 11, 3 AM $ 2.8
-0.72%
$ 21.03 million $ 497,771
May 11, 2 AM $ 2.82
+1.53%
$ 21.18 million $ 614,170
May 11, 1 AM $ 2.77
+0.91%
$ 20.86 million $ 774,664
May 11, 12 AM $ 2.75
+0.27%
$ 20.67 million $ 780,203
May 10, 11 PM $ 2.74
+5.10%
$ 20.61 million $ 854,203
May 10, 10 PM $ 2.61
+2.00%
$ 19.61 million $ 876,651
May 10, 9 PM $ 2.56
-1.62%
$ 19.23 million $ 861,735
May 10, 8 PM $ 2.6
-0.35%
$ 19.54 million $ 853,351
May 10, 7 PM $ 2.61
+0.02%
$ 19.61 million $ 861,247
May 10, 6 PM $ 2.61
-13.42%
$ 19.61 million $ 878,396
May 10, 5 PM $ 3.01
-5.91%
$ 22.64 million $ 797,709
May 10, 4 PM $ 3.2
+0.26%
$ 24.07 million $ 765,625
May 10, 3 PM $ 3.19
+0.91%
$ 24.01 million $ 770,762
May 10, 2 PM $ 3.16
+0.16%
$ 23.79 million $ 761,886
May 10, 1 PM $ 3.16
-0.36%
$ 23.75 million $ 759,780
May 10, 12 PM $ 3.17
-0.22%
$ 23.87 million $ 756,975
May 10, 11 AM $ 3.18
-0.56%
$ 23.92 million $ 736,196
May 10, 10 AM $ 3.2
+0.58%
$ 24.05 million $ 734,882
May 10, 9 AM $ 3.18
-0.01%
$ 23.92 million $ 731,285
May 10, 8 AM $ 3.18
-1.19%
$ 23.92 million $ 724,132
May 10, 7 AM $ 3.22
+0.09%
$ 24.21 million $ 718,886
May 10, 6 AM $ 3.22
-12.27%
$ 24.19 million $ 723,107
May 10, 5 AM $ 3.67
+2.68%
$ 27.57 million $ 639,640
May 10, 4 AM $ 3.57
+7.72%
$ 26.85 million $ 602,147
May 10, 3 AM $ 3.31
-11.20%
$ 24.92 million $ 523,077
May 10, 2 AM $ 2.22
-2.37%
$ 16.67 million $ 223,579
May 10, 1 AM $ 2.27
+1.71%
$ 17.08 million $ 214,987
May 10, 12 AM $ 2.23
+14.38%
$ 16.79 million $ 198,531
May 9, 11 PM $ 1.95
+10.74%
$ 14.65 million $ 138,335
May 9, 10 PM $ 1.76
+0.18%
$ 13.23 million $ 94,850
May 9, 9 PM $ 1.76
+0.16%
$ 13.21 million $ 94,074
May 9, 8 PM $ 1.75
+1.46%
$ 13.18 million $ 95,149
May 9, 7 PM $ 1.73
+5.36%
$ 12.99 million $ 89,627