-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+67.27% -
6 MONTH PERFORMANCE
+61.90% -
YEAR-TO-DATE PERFORMANCE
+97.33% -
1 YEAR PERFORMANCE
+148.76%
Morphic Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2024 | $0.00 | $56.99 (0%) | $56.99 | $56.99 | 1.79 M | $2.85 B |
| 08/14/2024 | $56.98 | $56.97 (-0.02%) | $56.98 | $56.97 | 1.13 M | $2.85 B |
| 08/13/2024 | $56.95 | $56.97 (0.04%) | $56.98 | $56.95 | 1.46 M | $2.85 B |
| 08/12/2024 | $56.92 | $56.94 (0.04%) | $56.95 | $56.92 | 998,942 | $2.85 B |
| 08/09/2024 | $56.91 | $56.90 (-0.02%) | $56.91 | $56.89 | 1.33 M | $2.85 B |
| 08/08/2024 | $56.88 | $56.88 (0%) | $56.92 | $56.88 | 1.32 M | $2.85 B |
| 08/07/2024 | $56.86 | $56.89 (0.05%) | $56.90 | $56.85 | 1.96 M | $2.85 B |
| 08/06/2024 | $56.86 | $56.87 (0.02%) | $56.90 | $56.84 | 1.46 M | $2.85 B |
| 08/05/2024 | $56.84 | $56.82 (-0.04%) | $56.90 | $56.76 | 4.10 M | $2.85 B |
| 08/02/2024 | $56.83 | $56.84 (0.02%) | $56.92 | $56.81 | 3.44 M | $2.85 B |
| 08/01/2024 | $56.82 | $56.82 (0%) | $56.85 | $56.81 | 2.78 M | $2.85 B |
| 07/31/2024 | $56.74 | $56.66 (-0.14%) | $56.74 | $56.66 | 1.94 M | $2.84 B |
| 07/30/2024 | $56.62 | $56.77 (0.26%) | $56.78 | $56.56 | 1.83 M | $2.84 B |
| 07/29/2024 | $56.60 | $56.60 (0%) | $56.62 | $56.53 | 1.24 M | $2.84 B |
| 07/26/2024 | $56.61 | $56.55 (-0.11%) | $56.64 | $56.52 | 1.41 M | $2.83 B |
| 07/25/2024 | $56.53 | $56.61 (0.14%) | $56.61 | $56.50 | 1.48 M | $2.84 B |
| 07/24/2024 | $56.52 | $56.55 (0.05%) | $56.58 | $56.43 | 1.51 M | $2.83 B |
| 07/23/2024 | $56.56 | $56.53 (-0.05%) | $56.60 | $56.46 | 1.28 M | $2.83 B |
| 07/22/2024 | $56.59 | $56.59 (0%) | $56.59 | $56.46 | 1.49 M | $2.83 B |
| 07/19/2024 | $56.40 | $56.52 (0.21%) | $56.55 | $56.35 | 1.91 M | $2.83 B |
| 07/18/2024 | $56.21 | $56.32 (0.2%) | $56.38 | $56.20 | 2.24 M | $2.82 B |
| 07/17/2024 | $56.01 | $56.27 (0.46%) | $56.42 | $55.97 | 2.68 M | $2.81 B |
| 07/16/2024 | $55.95 | $55.99 (0.07%) | $56.19 | $55.91 | 2.72 M | $2.80 B |
| 07/15/2024 | $55.82 | $55.93 (0.2%) | $55.94 | $55.76 | 4.18 M | $2.80 B |
| 07/12/2024 | $55.75 | $55.78 (0.05%) | $55.84 | $55.69 | 5.33 M | $2.79 B |
| 07/11/2024 | $55.79 | $55.75 (-0.07%) | $55.96 | $55.68 | 7.44 M | $2.79 B |
| 07/10/2024 | $55.72 | $55.74 (0.04%) | $55.80 | $55.66 | 7.74 M | $2.79 B |
| 07/09/2024 | $55.77 | $55.67 (-0.18%) | $55.85 | $55.59 | 11.88 M | $2.78 B |
| 07/08/2024 | $55.80 | $55.74 (-0.11%) | $55.99 | $55.60 | 53.24 M | $2.79 B |
| 07/05/2024 | $31.75 | $31.84 (0.28%) | $32.09 | $31.01 | 230,274 | $1.59 B |
| 07/03/2024 | $31.58 | $31.83 (0.79%) | $32.37 | $31.15 | 128,510 | $1.59 B |
| 07/02/2024 | $32.38 | $31.28 (-3.4%) | $32.61 | $31.21 | 312,216 | $1.56 B |
| 07/01/2024 | $34.08 | $32.55 (-4.49%) | $34.59 | $31.80 | 411,094 | $1.63 B |