Mail

MORF - Morphic Holding, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	56.87	58.05	56.01	57.50	57.50	497,200
May 30, 2023	57.22	58.17	54.62	56.63	56.63	318,800
May 26, 2023	56.38	57.62	54.97	57.28	57.28	252,000
May 25, 2023	58.92	59.01	56.16	56.38	56.38	370,300
May 24, 2023	59.09	60.01	57.84	58.80	58.80	497,200
May 23, 2023	57.07	60.23	56.67	59.50	59.50	773,500
May 22, 2023	57.51	57.96	56.66	57.07	57.07	438,900
May 19, 2023	56.79	57.99	55.98	56.97	56.97	482,300
May 18, 2023	56.24	57.22	55.26	56.61	56.61	489,700
May 17, 2023	55.66	56.78	54.51	56.47	56.47	416,200
May 16, 2023	56.10	56.53	53.79	55.30	55.30	415,000
May 15, 2023	57.77	59.03	56.59	57.54	57.54	332,500
May 12, 2023	57.74	58.10	56.64	57.34	57.34	237,100
May 11, 2023	57.46	58.25	57.03	57.50	57.50	333,300
May 10, 2023	59.00	59.54	57.06	57.69	57.69	493,400
May 09, 2023	54.64	58.83	54.48	58.50	58.50	607,300
May 08, 2023	55.34	55.66	53.05	54.82	54.82	545,100
May 05, 2023	53.63	55.11	51.50	55.05	55.05	979,000
May 04, 2023	50.89	53.20	50.34	52.81	52.81	984,200
May 03, 2023	48.21	52.45	47.81	51.19	51.19	1,851,800
May 02, 2023	49.45	50.13	47.76	48.49	48.49	715,800
May 01, 2023	47.36	50.23	47.32	49.39	49.39	675,300
Apr 28, 2023	46.39	47.97	44.98	47.26	47.26	686,600
Apr 27, 2023	45.45	47.41	44.76	46.53	46.53	574,500
Apr 26, 2023	47.89	50.08	45.76	46.00	46.00	1,577,900
Apr 25, 2023	54.85	54.97	38.50	46.70	46.70	6,110,100
Apr 24, 2023	44.54	45.00	43.20	43.53	43.53	239,000
Apr 21, 2023	43.24	45.00	42.13	44.82	44.82	286,100
Apr 20, 2023	44.24	45.20	42.48	43.17	43.17	359,900
Apr 19, 2023	43.66	44.86	43.40	44.72	44.72	309,900
Apr 18, 2023	42.54	44.23	42.22	43.96	43.96	516,600
Apr 17, 2023	38.01	43.63	38.00	42.43	42.43	1,173,400
Apr 14, 2023	36.40	36.43	34.57	34.64	34.64	230,400
Apr 13, 2023	35.83	37.53	35.56	36.43	36.43	256,700
Apr 12, 2023	35.91	36.17	34.82	35.67	35.67	259,000
Apr 11, 2023	35.32	35.76	34.40	35.56	35.56	273,500
Apr 10, 2023	34.00	35.53	33.92	35.28	35.28	446,600
Apr 06, 2023	34.65	35.33	33.94	34.33	34.33	342,100
Apr 05, 2023	35.55	35.98	34.72	34.79	34.79	297,500
Apr 04, 2023	38.24	38.24	35.37	35.97	35.97	254,500
Apr 03, 2023	37.58	38.33	37.23	37.97	37.97	167,100
Mar 31, 2023	37.57	38.50	37.32	37.64	37.64	288,100
Mar 30, 2023	38.00	38.37	36.66	37.27	37.27	331,300
Mar 29, 2023	37.92	38.50	37.54	37.89	37.89	255,700
Mar 28, 2023	37.15	37.85	37.08	37.42	37.42	486,200
Mar 27, 2023	37.69	38.68	37.13	37.57	37.57	341,900
Mar 24, 2023	37.33	37.64	35.89	37.22	37.22	570,200
Mar 23, 2023	38.89	39.05	36.28	37.63	37.63	544,600
Mar 22, 2023	39.97	40.28	38.39	38.47	38.47	332,800
Mar 21, 2023	42.69	42.69	40.23	40.32	40.32	397,600
Mar 20, 2023	42.36	42.76	41.46	41.95	41.95	208,000
Mar 17, 2023	43.79	43.99	41.49	41.82	41.82	957,300
Mar 16, 2023	41.85	44.43	41.31	44.33	44.33	262,000
Mar 15, 2023	42.70	43.53	41.92	42.30	42.30	431,400
Mar 14, 2023	44.47	44.97	42.88	43.54	43.54	422,300
Mar 13, 2023	42.00	44.25	41.22	43.25	43.25	456,600
Mar 10, 2023	47.58	47.58	41.18	42.31	42.31	728,500
Mar 09, 2023	48.75	49.24	47.24	47.80	47.80	619,900
Mar 08, 2023	46.09	48.99	45.46	48.69	48.69	835,100
Mar 07, 2023	43.90	46.10	43.35	45.64	45.64	493,400
Mar 06, 2023	44.42	44.42	42.80	43.89	43.89	371,800
Mar 03, 2023	44.06	44.73	42.84	44.23	44.23	315,200
Mar 02, 2023	43.19	43.81	42.22	43.75	43.75	464,100
Mar 01, 2023	42.52	44.02	42.32	43.68	43.68	514,500
Feb 28, 2023	41.51	42.97	41.51	42.52	42.52	333,700
Feb 27, 2023	42.70	42.85	41.38	41.58	41.58	330,800
Feb 24, 2023	40.00	42.15	37.83	42.05	42.05	529,700
Feb 23, 2023	43.68	44.66	41.79	42.98	42.98	549,000
Feb 22, 2023	40.16	42.50	39.88	42.16	42.16	438,800
Feb 21, 2023	41.19	41.85	39.80	39.98	39.98	490,100
Feb 17, 2023	39.81	42.27	39.11	41.92	41.92	345,000
Feb 16, 2023	39.21	40.05	39.06	39.71	39.71	347,100
Feb 15, 2023	41.00	41.46	39.57	39.94	39.94	235,900
Feb 14, 2023	38.95	41.65	37.29	41.15	41.15	596,000
Feb 13, 2023	35.58	39.36	35.55	39.01	39.01	573,400
Feb 10, 2023	35.60	36.73	34.92	35.35	35.35	212,800
Feb 09, 2023	36.64	37.49	35.69	35.88	35.88	543,400
Feb 08, 2023	36.75	37.68	35.75	36.45	36.45	351,700
Feb 07, 2023	35.38	37.07	34.19	36.81	36.81	311,600
Feb 06, 2023	34.00	36.03	33.65	35.28	35.28	324,500
Feb 03, 2023	33.57	34.68	33.03	34.55	34.55	207,300
Feb 02, 2023	34.31	34.50	33.58	34.34	34.34	284,500
Feb 01, 2023	32.73	33.89	31.98	33.71	33.71	268,500
Jan 31, 2023	32.29	33.04	31.95	32.73	32.73	173,600
Jan 30, 2023	31.50	32.75	31.19	32.10	32.10	171,600
Jan 27, 2023	30.76	32.16	30.63	31.85	31.85	148,800
Jan 26, 2023	32.02	32.02	30.62	30.86	30.86	167,000
Jan 25, 2023	30.68	32.53	29.94	31.68	31.68	234,800
Jan 24, 2023	29.40	31.47	29.21	31.16	31.16	259,100
Jan 23, 2023	30.11	30.98	29.07	29.71	29.71	246,900
Jan 20, 2023	30.24	30.70	29.36	30.65	30.65	245,200
Jan 19, 2023	29.69	30.81	29.07	29.76	29.76	125,200
Jan 18, 2023	31.31	32.66	29.89	30.04	30.04	300,300
Jan 17, 2023	31.42	31.50	29.84	31.10	31.10	261,000
Jan 13, 2023	31.60	34.22	31.07	31.72	31.72	484,300
Jan 12, 2023	26.98	31.88	26.29	31.84	31.84	513,400
Jan 11, 2023	26.27	26.84	25.48	26.82	26.82	466,900
Jan 10, 2023	25.99	26.53	24.87	26.30	26.30	201,500
Jan 09, 2023	27.56	27.83	25.76	26.01	26.01	287,700
Jan 06, 2023	26.60	27.76	25.42	27.32	27.32	213,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...