MORPHO Historical USD Price
Daily close · Oct 6, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $2.71 | $2.81 | $2.67 | $2.69 | $12.21M |
| 2026-10-05 | $2.75 | $2.77 | $2.65 | $2.71 | $10.31M |
| 2026-10-04 | $2.75 | $2.80 | $2.70 | $2.74 | $11.31M |
| 2026-10-03 | $2.56 | $2.79 | $2.54 | $2.75 | $15.12M |
| 2026-10-02 | $2.57 | $2.69 | $2.53 | $2.57 | $19.09M |
| 2026-10-01 | $2.49 | $2.58 | $2.45 | $2.58 | $17.58M |
| 2026-09-30 | $2.48 | $2.64 | $2.45 | $2.49 | $21.41M |
| 2026-09-29 | $2.53 | $2.60 | $2.42 | $2.47 | $23.51M |
| 2026-09-28 | $2.73 | $2.74 | $2.49 | $2.53 | $21.41M |
| 2026-09-27 | $2.72 | $2.79 | $2.66 | $2.72 | $15.31M |
| 2026-09-26 | $2.72 | $2.79 | $2.67 | $2.73 | $14.87M |
| 2026-09-25 | $2.81 | $2.96 | $2.70 | $2.72 | $27.67M |
| 2026-09-24 | $2.57 | $2.93 | $2.56 | $2.81 | $41.89M |
| 2026-09-23 | $2.63 | $2.71 | $2.51 | $2.57 | $29.17M |
| 2026-09-22 | $2.65 | $2.67 | $2.56 | $2.61 | $23.80M |
| 2026-09-21 | $2.72 | $2.83 | $2.64 | $2.66 | $30.10M |
| 2026-09-20 | $2.60 | $2.74 | $2.48 | $2.70 | $25.06M |
| 2026-09-19 | $2.50 | $2.80 | $2.50 | $2.59 | $42.99M |
| 2026-09-18 | $2.22 | $2.48 | $2.21 | $2.48 | $28.11M |
| 2026-09-17 | $2.10 | $2.24 | $2.09 | $2.22 | $16.63M |
| 2026-09-16 | $2.08 | $2.12 | $2.05 | $2.11 | $11.99M |
| 2026-09-15 | $2.18 | $2.18 | $2.07 | $2.09 | $11.68M |
| 2026-09-14 | $2.18 | $2.24 | $2.14 | $2.18 | $10.59M |
| 2026-09-13 | $2.22 | $2.23 | $2.15 | $2.16 | $8.34M |
| 2026-09-12 | $2.30 | $2.31 | $2.20 | $2.22 | $8.33M |
| 2026-09-11 | $2.28 | $2.46 | $2.26 | $2.30 | $18.11M |
| 2026-09-10 | $2.31 | $2.36 | $2.23 | $2.26 | $13.37M |
| 2026-09-09 | $2.37 | $2.42 | $2.28 | $2.31 | $15.30M |
| 2026-09-08 | $2.46 | $2.50 | $2.37 | $2.37 | $14.12M |
| 2026-09-07 | $2.60 | $2.64 | $2.44 | $2.47 | $15.67M |