MORPHO Historical USD Price
Daily close · Oct 28, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $2.19 | $2.25 | $2.17 | $2.25 | $7.40M |
| 2026-10-27 | $2.14 | $2.20 | $2.13 | $2.19 | $8.47M |
| 2026-10-26 | $2.06 | $2.15 | $2.00 | $2.13 | $10.76M |
| 2026-10-25 | $2.13 | $2.14 | $2.05 | $2.06 | $7.63M |
| 2026-10-24 | $2.25 | $2.25 | $2.10 | $2.13 | $8.80M |
| 2026-10-23 | $2.27 | $2.30 | $2.21 | $2.25 | $7.35M |
| 2026-10-22 | $2.35 | $2.36 | $2.23 | $2.26 | $9.96M |
| 2026-10-21 | $2.40 | $2.44 | $2.28 | $2.34 | $18.81M |
| 2026-10-20 | $2.49 | $2.51 | $2.35 | $2.41 | $12.45M |
| 2026-10-19 | $2.36 | $2.56 | $2.35 | $2.49 | $18.57M |
| 2026-10-18 | $2.38 | $2.43 | $2.27 | $2.35 | $8.75M |
| 2026-10-17 | $2.38 | $2.40 | $2.33 | $2.38 | $5.94M |
| 2026-10-16 | $2.42 | $2.50 | $2.33 | $2.38 | $8.47M |
| 2026-10-15 | $2.39 | $2.45 | $2.26 | $2.43 | $14.07M |
| 2026-10-14 | $2.37 | $2.39 | $2.27 | $2.38 | $11.35M |
| 2026-10-13 | $2.30 | $2.41 | $2.26 | $2.37 | $9.01M |
| 2026-10-12 | $2.46 | $2.51 | $2.30 | $2.31 | $13.73M |
| 2026-10-11 | $2.43 | $2.48 | $2.38 | $2.46 | $7.42M |
| 2026-10-10 | $2.39 | $2.46 | $2.36 | $2.44 | $6.96M |
| 2026-10-09 | $2.36 | $2.42 | $2.35 | $2.39 | $11.08M |
| 2026-10-08 | $2.54 | $2.57 | $2.29 | $2.36 | $20.11M |
| 2026-10-07 | $2.69 | $2.70 | $2.48 | $2.54 | $13.35M |
| 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 |