MORPHO Historical USD Price
Daily close · Nov 22, 2024 → Nov 21, 2025Daily price history
Oct 23, 2025 → Nov 21, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-21 | $1.60 | $1.61 | $1.47 | $1.52 | $30.49M |
| 2025-11-20 | $1.86 | $1.86 | $1.60 | $1.60 | $25.42M |
| 2025-11-19 | $1.88 | $1.92 | $1.78 | $1.86 | $21.51M |
| 2025-11-18 | $1.81 | $1.92 | $1.79 | $1.88 | $25.10M |
| 2025-11-17 | $2.00 | $2.03 | $1.77 | $1.82 | $25.74M |
| 2025-11-16 | $2.00 | $2.08 | $2.00 | $2.00 | $18.63M |
| 2025-11-15 | $2.00 | $2.04 | $2.00 | $2.00 | $13.89M |
| 2025-11-14 | $2.06 | $2.08 | $2.00 | $2.00 | $37.13M |
| 2025-11-13 | $2.01 | $2.13 | $2.00 | $2.05 | $34.16M |
| 2025-11-12 | $2.00 | $2.04 | $1.99 | $2.01 | $17.80M |
| 2025-11-11 | $2.02 | $2.05 | $1.99 | $1.99 | $17.84M |
| 2025-11-10 | $1.98 | $2.03 | $1.97 | $2.01 | $17.25M |
| 2025-11-09 | $1.84 | $2.01 | $1.78 | $1.98 | $32.10M |
| 2025-11-08 | $1.78 | $1.84 | $1.75 | $1.83 | $20.31M |
| 2025-11-07 | $1.70 | $1.80 | $1.65 | $1.77 | $26.18M |
| 2025-11-06 | $1.70 | $1.73 | $1.63 | $1.70 | $23.35M |
| 2025-11-05 | $1.65 | $1.71 | $1.55 | $1.70 | $29.16M |
| 2025-11-04 | $1.87 | $1.89 | $1.53 | $1.65 | $35.30M |
| 2025-11-03 | $2.08 | $2.09 | $1.84 | $1.87 | $30.27M |
| 2025-11-02 | $2.03 | $2.08 | $1.99 | $2.07 | $16.65M |
| 2025-11-01 | $1.96 | $2.05 | $1.96 | $2.03 | $14.86M |
| 2025-10-31 | $1.96 | $2.02 | $1.96 | $1.96 | $18.96M |
| 2025-10-30 | $1.98 | $2.00 | $1.89 | $1.96 | $23.15M |
| 2025-10-29 | $1.93 | $2.01 | $1.92 | $1.97 | $19.38M |
| 2025-10-28 | $2.05 | $2.09 | $1.91 | $1.93 | $20.53M |
| 2025-10-27 | $2.11 | $2.14 | $2.03 | $2.05 | $18.20M |
| 2025-10-26 | $1.99 | $2.11 | $1.97 | $2.09 | $19.54M |
| 2025-10-25 | $2.03 | $2.03 | $1.96 | $1.99 | $14.17M |
| 2025-10-24 | $1.91 | $2.05 | $1.91 | $2.03 | $23.60M |
| 2025-10-23 | $1.82 | $1.91 | $1.81 | $1.91 | $18.08M |