Morpho

Name: Morpho (MORPHO) — price history
Creator: TradeAlmanac
License: https://tradealmanac.com/en/sources

$2.009−4.29%24hlive · 9 Nov 2026, 08:08 UTC

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

Daily price history of Morpho (MORPHO): the close, the daily change and trading volume for the selected period. Morpho (MORPHO) trades at $2.009 as of 9 Nov 2026, −4.29% over 24 hours. Over the last 30 trading sessions (to 8 Nov 2026) the close ranged from $2.014 to $2.498; against 10 Oct 2026 it has changed by −17.39%.

Closes over the last 30 trading sessions

Daily closes, newest first; the change is against the previous close.

Date	Close	Day change
8 Nov 2026	$2.014	−4.28%
7 Nov 2026	$2.104	−0.38%
6 Nov 2026	$2.112	+1.59%
5 Nov 2026	$2.079	−7.56%
4 Nov 2026	$2.249	+5.19%
3 Nov 2026	$2.138	−1.38%
2 Nov 2026	$2.168	−3.34%
1 Nov 2026	$2.243	−5.72%
31 Oct 2026	$2.379	+14.16%
30 Oct 2026	$2.084	−2.66%
29 Oct 2026	$2.141	−5.01%
28 Oct 2026	$2.254	+2.88%
27 Oct 2026	$2.191	+2.72%
26 Oct 2026	$2.133	+3.34%
25 Oct 2026	$2.064	−3.19%
24 Oct 2026	$2.132	−5.20%
23 Oct 2026	$2.249	−0.88%
22 Oct 2026	$2.269	−3.20%
21 Oct 2026	$2.344	−2.62%
20 Oct 2026	$2.407	−3.64%
19 Oct 2026	$2.498	+6.03%
18 Oct 2026	$2.356	−1.13%
17 Oct 2026	$2.383	+0.04%
16 Oct 2026	$2.382	−1.98%
15 Oct 2026	$2.430	+2.02%
14 Oct 2026	$2.382	+0.59%
13 Oct 2026	$2.368	+2.64%
12 Oct 2026	$2.307	−6.07%
11 Oct 2026	$2.456	+0.74%
10 Oct 2026	$2.438	+2.05%

Price history

Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.

Period	Open, $	Maximum, $	Low, $	Close, $	Change over the period

8 Nov 2026	2.104	2.105	1.973	2.014	−4.28%	$1.42 M
7 Nov 2026	2.112	2.136	2.087	2.104	−0.38%	$1.14 M
6 Nov 2026	2.080	2.141	2.075	2.112	+1.54%	$1.22 M
5 Nov 2026	2.249	2.285	2.049	2.079	−7.56%	$2.32 M
4 Nov 2026	2.140	2.271	2.120	2.249	+5.09%	$2.35 M
3 Nov 2026	2.170	2.227	2.075	2.138	−1.47%	$3.01 M
2 Nov 2026	2.242	2.252	2.146	2.168	−3.30%	$1.40 M
1 Nov 2026	2.377	2.419	2.226	2.243	−5.64%	$2.28 M
31 Oct 2026	2.081	2.510	2.077	2.379	+14.32%	$5.22 M
30 Oct 2026	2.141	2.148	1.963	2.084	−2.66%	$3.81 M
29 Oct 2026	2.254	2.290	2.112	2.141	−5.01%	$3.12 M
28 Oct 2026	2.191	2.256	2.163	2.254	+2.88%	$1.40 M
27 Oct 2026	2.140	2.204	2.124	2.191	+2.38%	$1.54 M
26 Oct 2026	2.063	2.155	2.000	2.133	+3.39%	$1.39 M
25 Oct 2026	2.132	2.147	2.043	2.064	−3.19%	$1.13 M
24 Oct 2026	2.250	2.253	2.099	2.132	−5.24%	$1.70 M
23 Oct 2026	2.269	2.309	2.209	2.249	−0.88%	$1.50 M
22 Oct 2026	2.345	2.357	2.226	2.269	−3.24%	$2.56 M
21 Oct 2026	2.406	2.443	2.278	2.344	−2.58%	$6.33 M
20 Oct 2026	2.500	2.519	2.348	2.407	−3.72%	$3.15 M
19 Oct 2026	2.356	2.570	2.343	2.498	+6.03%	$4.57 M
18 Oct 2026	2.383	2.434	2.268	2.356	−1.13%	$2.38 M
17 Oct 2026	2.381	2.402	2.308	2.383	+0.08%	$1.40 M
16 Oct 2026	2.429	2.500	2.326	2.382	−1.93%	$2.08 M
15 Oct 2026	2.385	2.457	2.237	2.430	+1.89%	$3.81 M
14 Oct 2026	2.367	2.397	2.256	2.382	+0.63%	$3.32 M
13 Oct 2026	2.307	2.418	2.250	2.368	+2.64%	$2.01 M
12 Oct 2026	2.455	2.528	2.299	2.307	−6.03%	$4.26 M
11 Oct 2026	2.438	2.482	2.373	2.456	+0.74%	$1.87 M
10 Oct 2026	2.389	2.458	2.360	2.438	+2.05%	$1.53 M
9 Oct 2026	2.354	2.430	2.351	2.389	+1.49%	$2.48 M
8 Oct 2026	2.540	2.575	2.282	2.354	−7.32%	$5.65 M
7 Oct 2026	2.691	2.705	2.453	2.542	−5.54%	$3.53 M
6 Oct 2026	2.707	2.821	2.663	2.692	−0.55%	$3.48 M
5 Oct 2026	2.740	2.774	2.647	2.707	−1.20%	$2.42 M
4 Oct 2026	2.750	2.802	2.698	2.741	−0.33%	$3.03 M
3 Oct 2026	2.567	2.797	2.537	2.750	+7.13%	$3.61 M
2 Oct 2026	2.582	2.700	2.516	2.568	−0.54%	$5.18 M
1 Oct 2026	2.496	2.589	2.444	2.583	+3.49%	$4.94 M
30 Sept 2026	2.474	2.641	2.451	2.495	+0.85%	$6.08 M
29 Sept 2026	2.537	2.621	2.414	2.474	−2.48%	$6.57 M
28 Sept 2026	2.723	2.747	2.483	2.537	−6.83%	$6.29 M
27 Sept 2026	2.726	2.792	2.660	2.723	−0.11%	$4.09 M
26 Sept 2026	2.723	2.808	2.653	2.728	+0.18%	$4.44 M
25 Sept 2026	2.816	2.981	2.694	2.724	−3.27%	$7.45 M
24 Sept 2026	2.570	2.942	2.551	2.817	+9.61%	$11.01 M
23 Sept 2026	2.632	2.715	2.468	2.568	−2.43%	$7.35 M
22 Sept 2026	2.657	2.679	2.555	2.632	−0.94%	$5.71 M
21 Sept 2026	2.714	2.849	2.636	2.659	−2.03%	$7.06 M
20 Sept 2026	2.592	2.754	2.477	2.715	+4.75%	$5.62 M
19 Sept 2026	2.487	2.820	2.484	2.592	+4.22%	$12.95 M
18 Sept 2026	2.221	2.492	2.211	2.488	+12.02%	$7.16 M
17 Sept 2026	2.105	2.240	2.090	2.220	+5.46%	$4.82 M
16 Sept 2026	2.084	2.142	2.043	2.105	+1.01%	$2.74 M
15 Sept 2026	2.178	2.189	2.059	2.084	−4.32%	$2.76 M
14 Sept 2026	2.165	2.239	2.140	2.179	+0.65%	$2.85 M
13 Sept 2026	2.216	2.235	2.145	2.164	−2.35%	$2.03 M
12 Sept 2026	2.304	2.315	2.194	2.216	−3.82%	$1.92 M
11 Sept 2026	2.261	2.473	2.261	2.305	+1.95%	$4.98 M
10 Sept 2026	2.309	2.370	2.217	2.260	−2.12%	$3.16 M

Morpho

Closes over the last 30 trading sessions

More on this topic

Price history

Closes over the last 30 trading sessions

More on this topic

Morpho

Closes over the last 30 trading sessions

More on this topic

Chart

Price history

Closes over the last 30 trading sessions

More on this topic