Free Trial

Morphic (MORF) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free MORF Stock Alerts
$29.33
-0.79 (-2.62%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Morphic Stock Price Performance

5 Day
Performance
-1.91%
1 Month
Performance
-2.53%
3 Month
Performance
-24.23%
6 Month
Performance
+36.23%
Year-To-Date
Performance
+1.56%
1 Year
Performance
-46.50%
Receive MORF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Morphic and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

MORF Stock Chart for Wednesday, May, 8, 2024

MORF Chart by TradingView

Morphic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$30.35$30.12
-0.76%		$30.73$29.98478,786 shs$1.51 billion
05/06/2024$29.90$30.35
+1.51%		$30.65$29.71343,854 shs$1.52 billion
05/03/2024$28.71$29.90
+4.14%		$30.26$29.08312,131 shs$1.50 billion
05/02/2024$27.97$28.71
+2.65%		$29.17$28.09335,352 shs$1.44 billion
05/01/2024$27.27$27.97
+2.57%		$28.59$27.09559,611 shs$1.40 billion
04/30/2024$27.97$27.27
-2.50%		$28.06$27.19328,000 shs$1.37 billion
04/29/2024$28.07$27.97
-0.36%		$28.75$27.56354,206 shs$1.40 billion
04/26/2024$27.98$28.07
+0.32%		$28.83$27.31529,691 shs$1.40 billion
04/25/2024$27.69$27.98
+1.05%		$28.11$26.36772,240 shs$1.40 billion
04/24/2024$28.75$27.69
-3.69%		$28.78$27.57332,732 shs$1.39 billion
04/23/2024$28.50$28.75
+0.88%		$29.59$28.25512,154 shs$1.44 billion
04/22/2024$27.99$28.50
+1.82%		$28.90$27.92367,504 shs$1.43 billion
04/19/2024$27.51$27.99
+1.74%		$28.16$27.12382,674 shs$1.40 billion
04/18/2024$27.87$27.51
-1.29%		$28.13$27.24369,158 shs$1.38 billion
04/17/2024$27.85$27.87
+0.07%		$28.15$27.40486,129 shs$1.39 billion
04/16/2024$29.51$27.85
-5.63%		$29.64$27.62399,699 shs$1.39 billion
04/15/2024$28.66$29.51
+2.97%		$29.55$28.27641,843 shs$1.48 billion
04/12/2024$30.32$28.66
-5.47%		$30.01$28.23457,813 shs$1.43 billion
04/11/2024$30.00$30.32
+1.07%		$30.60$29.79270,438 shs$1.52 billion
04/10/2024$30.77$30.00
-2.50%		$30.24$29.02468,651 shs$1.50 billion
04/09/2024$30.09$30.77
+2.26%		$30.77$29.73218,861 shs$1.54 billion
04/08/2024$30.14$30.09
-0.17%		$30.60$29.91230,636 shs$1.51 billion
04/05/2024$30.11$30.14
+0.10%		$30.67$29.84342,688 shs$1.51 billion
04/04/2024$31.71$30.11
-5.05%		$32.27$29.81560,031 shs$1.51 billion
04/03/2024$31.90$31.71
-0.60%		$32.09$31.32507,187 shs$1.59 billion
04/02/2024$32.91$31.90
-3.07%		$32.66$31.19421,560 shs$1.60 billion
04/01/2024$35.20$32.91
-6.51%		$35.56$32.64403,302 shs$1.65 billion
03/29/2024$35.20$35.20$35.53$33.81344,168 shs$1.76 billion
03/28/2024$34.39$35.20
+2.36%		$35.53$33.82344,167 shs$1.76 billion
03/27/2024$32.78$34.39
+4.91%		$34.57$32.48285,985 shs$1.72 billion
03/26/2024$32.15$32.78
+1.96%		$33.43$32.13366,184 shs$1.64 billion
03/25/2024$33.24$32.15
-3.28%		$33.76$31.78353,918 shs$1.61 billion
03/22/2024$34.65$33.24
-4.07%		$34.93$33.06236,813 shs$1.66 billion
03/21/2024$34.62$34.65
+0.09%		$35.88$34.41354,322 shs$1.73 billion
03/20/2024$33.90$34.62
+2.12%		$34.74$33.34257,412 shs$1.73 billion
03/19/2024$33.46$33.90
+1.32%		$34.64$32.58327,211 shs$1.70 billion
03/18/2024$34.55$33.46
-3.15%		$34.68$33.36398,914 shs$1.67 billion
03/15/2024$34.54$34.55
+0.03%		$35.36$33.91735,705 shs$1.73 billion
03/14/2024$34.60$34.54
-0.17%		$36.11$33.82444,732 shs$1.73 billion
03/13/2024$35.49$34.60
-2.51%		$36.21$34.28374,895 shs$1.73 billion
$21,000 in profits in six weeks? (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
03/12/2024$36.89$35.49
-3.80%		$37.19$35.20273,302 shs$1.78 billion
03/11/2024$37.18$36.89
-0.78%		$38.36$36.86394,352 shs$1.85 billion
03/08/2024$36.08$37.18
+3.05%		$37.94$36.58238,371 shs$1.86 billion
03/07/2024$37.40$36.08
-3.53%		$38.53$35.99326,928 shs$1.81 billion
03/06/2024$36.66$37.40
+2.02%		$37.72$36.86328,701 shs$1.87 billion
03/05/2024$37.69$36.66
-2.73%		$38.26$36.12331,964 shs$1.83 billion
03/04/2024$39.53$37.69
-4.65%		$40.00$37.40309,952 shs$1.89 billion
03/01/2024$36.95$39.53
+6.98%		$39.71$36.87452,719 shs$1.98 billion
02/29/2024$37.57$36.95
-1.65%		$38.48$36.34525,036 shs$1.85 billion
02/28/2024$38.16$37.57
-1.55%		$38.39$36.93402,521 shs$1.88 billion
02/27/2024$35.65$38.16
+7.04%		$38.33$35.56717,424 shs$1.91 billion
02/26/2024$35.30$35.65
+0.99%		$36.16$35.06571,532 shs$1.78 billion
02/23/2024$35.85$35.30
-1.53%		$36.07$34.47302,336 shs$1.76 billion
02/22/2024$35.48$35.85
+1.04%		$36.11$34.81941,199 shs$1.78 billion
02/21/2024$35.92$35.48
-1.22%		$36.42$34.91368,562 shs$1.76 billion
02/20/2024$37.68$35.92
-4.67%		$38.14$35.47581,477 shs$1.79 billion
02/19/2024$37.68$37.68$38.47$37.30394,400 shs$1.87 billion
02/16/2024$38.65$37.68
-2.51%		$38.48$37.30394,443 shs$1.87 billion
02/15/2024$37.57$38.65
+2.87%		$38.92$37.58550,102 shs$1.92 billion
02/14/2024$37.18$37.57
+1.05%		$38.25$36.93687,555 shs$1.87 billion
02/13/2024$40.31$37.18
-7.76%		$39.42$36.24839,698 shs$1.85 billion
02/12/2024$39.70$40.31
+1.54%		$41.47$39.38832,627 shs$2.01 billion
02/09/2024$38.71$39.70
+2.56%		$40.99$39.02401,381 shs$1.97 billion
02/08/2024$36.82$38.71
+5.13%		$39.04$36.61348,573 shs$1.93 billion
02/07/2024$38.14$36.82
-3.46%		$38.29$36.81639,162 shs$1.83 billion

Related Companies:
This page (NASDAQ:MORF) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press