Want to see JP:3653 full AI Analyst Report?
Morpho, Inc. (3653) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 903.00 | 945.00 | 865.00 | 871.00 | 871.00 | -5.12% | 75,900 | 0.10 |
| Oct 29, 2026 | 902.00 | 930.00 | 881.00 | 918.00 | 918.00 | +0.66% | 58,600 | 0.08 |
| Oct 28, 2026 | 930.00 | 936.00 | 899.00 | 912.00 | 912.00 | -0.33% | 43,600 | 0.06 |
| Oct 27, 2026 | 904.00 | 927.00 | 900.00 | 915.00 | 915.00 | +0.55% | 47,100 | 0.06 |
| Oct 26, 2026 | 878.00 | 924.00 | 872.00 | 910.00 | 910.00 | +3.64% | 58,000 | 0.07 |
| Oct 23, 2026 | 870.00 | 882.00 | 848.00 | 878.00 | 878.00 | -0.79% | 71,100 | 0.09 |
| Oct 22, 2026 | 894.00 | 932.00 | 885.00 | 885.00 | 885.00 | -2.43% | 46,300 | 0.06 |
| Oct 21, 2026 | 875.00 | 912.00 | 875.00 | 907.00 | 907.00 | +4.73% | 51,500 | 0.07 |
| Oct 20, 2026 | 900.00 | 938.00 | 866.00 | 866.00 | 866.00 | -5.15% | 101,800 | 0.13 |
| Oct 19, 2026 | 897.00 | 957.00 | 897.00 | 913.00 | 913.00 | +0.11% | 102,800 | 0.13 |
| Oct 16, 2026 | 877.00 | 918.00 | 877.00 | 912.00 | 912.00 | +3.99% | 59,600 | 0.08 |
| Oct 15, 2026 | 878.00 | 894.00 | 848.00 | 877.00 | 877.00 | -1.02% | 122,100 | 0.16 |
| Oct 14, 2026 | 893.00 | 905.00 | 880.00 | 886.00 | 886.00 | -2.42% | 100,700 | 0.13 |
| Oct 13, 2026 | 915.00 | 927.00 | 895.00 | 908.00 | 908.00 | -2.37% | 113,000 | 0.15 |
| Oct 12, 2026 | 930.00 | 960.00 | 910.00 | 930.00 | 930.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 924.00 | 960.00 | 910.00 | 930.00 | 930.00 | -0.96% | 203,300 | 0.27 |
| Oct 08, 2026 | 975.00 | 990.00 | 931.00 | 939.00 | 939.00 | -3.40% | 185,000 | 0.24 |
| Oct 07, 2026 | 985.00 | 986.00 | 964.00 | 972.00 | 972.00 | -1.32% | 125,700 | 0.17 |
| Oct 06, 2026 | 1,015.00 | 1,030.00 | 976.00 | 985.00 | 985.00 | -4.18% | 329,100 | 0.44 |
| Oct 05, 2026 | 998.00 | 1,066.00 | 972.00 | 1,028.00 | 1,028.00 | +4.58% | 861,000 | 1.16 |
| Oct 02, 2026 | 1,008.00 | 1,092.00 | 972.00 | 983.00 | 983.00 | +1.34% | 944,100 | 1.30 |
| Oct 01, 2026 | 1,021.00 | 1,021.00 | 965.00 | 970.00 | 970.00 | -5.00% | 380,700 | 0.53 |
| Sep 30, 2026 | 991.00 | 1,109.00 | 962.00 | 1,021.00 | 1,021.00 | +1.09% | 1,336,600 | 1.91 |
| Sep 29, 2026 | 1,067.00 | 1,090.00 | 991.00 | 1,010.00 | 1,010.00 | -7.93% | 350,400 | 0.50 |
| Sep 28, 2026 | 1,082.00 | 1,273.00 | 1,081.00 | 1,097.00 | 1,097.00 | -1.35% | 1,258,000 | 1.86 |
| Sep 25, 2026 | 1,161.00 | 1,181.00 | 1,088.00 | 1,112.00 | 1,112.00 | -2.80% | 176,600 | 0.26 |
| Sep 24, 2026 | 1,126.00 | 1,255.00 | 1,112.00 | 1,144.00 | 1,144.00 | +4.09% | 594,300 | 0.89 |
| Sep 23, 2026 | 1,079.00 | 1,121.00 | 1,047.00 | 1,099.00 | 1,099.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,079.00 | 1,121.00 | 1,047.00 | 1,099.00 | 1,099.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,079.00 | 1,121.00 | 1,047.00 | 1,099.00 | 1,099.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,079.00 | 1,121.00 | 1,047.00 | 1,099.00 | 1,099.00 | +3.10% | 373,300 | 0.57 |
| Sep 17, 2026 | 1,101.00 | 1,121.00 | 1,037.00 | 1,066.00 | 1,066.00 | -1.30% | 319,400 | 0.49 |
| Sep 16, 2026 | 1,100.00 | 1,134.00 | 1,070.00 | 1,080.00 | 1,080.00 | -5.51% | 265,200 | 0.41 |
| Sep 15, 2026 | 1,079.00 | 1,228.00 | 1,079.00 | 1,143.00 | 1,143.00 | +5.93% | 1,022,900 | 1.61 |
| Sep 14, 2026 | 1,243.00 | 1,244.00 | 1,041.00 | 1,079.00 | 1,079.00 | -16.29% | 866,500 | 1.40 |
| Sep 11, 2026 | 1,460.00 | 1,580.00 | 1,267.00 | 1,289.00 | 1,289.00 | -13.49% | 2,707,800 | 4.69 |
| Sep 10, 2026 | 1,480.00 | 1,600.00 | 1,431.00 | 1,490.00 | 1,490.00 | +7.43% | 6,683,500 | 14.13 |
| Sep 09, 2026 | 1,311.00 | 1,549.00 | 1,308.00 | 1,387.00 | 1,387.00 | +5.48% | 6,028,200 | 15.96 |
| Sep 08, 2026 | 1,305.00 | 1,500.00 | 1,246.00 | 1,315.00 | 1,315.00 | +7.26% | 6,579,400 | 24.05 |
| Sep 07, 2026 | 1,289.00 | 1,679.00 | 1,226.00 | 1,226.00 | 1,226.00 | -11.09% | 6,417,800 | 37.30 |
| Sep 04, 2026 | 1,615.00 | 1,615.00 | 1,306.00 | 1,379.00 | 1,379.00 | +4.87% | 4,200,100 | 39.69 |
| Sep 03, 2026 | 1,315.00 | 1,315.00 | 1,255.00 | 1,315.00 | 1,315.00 | +29.56% | 456,300 | 4.61 |
| Sep 02, 2026 | 845.00 | 1,015.00 | 821.00 | 1,015.00 | 1,015.00 | +17.34% | 1,673,700 | 23.06 |
| Sep 01, 2026 | 950.00 | 975.00 | 851.00 | 865.00 | 865.00 | -16.59% | 925,500 | 15.93 |
| Aug 31, 2026 | 914.00 | 1,037.00 | 913.00 | 1,037.00 | 1,037.00 | +16.91% | 1,347,000 | 36.41 |
| Aug 28, 2026 | 782.00 | 932.00 | 775.00 | 887.00 | 887.00 | +13.43% | 1,381,700 | 89.31 |
| Aug 27, 2026 | 770.00 | 783.00 | 758.00 | 782.00 | 782.00 | +3.17% | 31,800 | 2.09 |
| Aug 26, 2026 | 774.00 | 774.00 | 739.00 | 758.00 | 758.00 | -1.17% | 16,300 | 1.06 |
| Aug 25, 2026 | 751.00 | 767.00 | 750.00 | 767.00 | 767.00 | +1.19% | 13,600 | 0.88 |
| Aug 24, 2026 | 752.00 | 758.00 | 730.00 | 758.00 | 758.00 | +1.47% | 14,100 | 0.91 |
