Morpho price history in 2026
In 2026 Morpho (MORPHO) has gone from $1.1048 on 2026-01-01 to $2.4507 on 2026-10-10, a change of +121.82%. The highest price was $2.9723 on 2026-09-25 and the lowest $0.9597 on 2026-02-06. About $667.11M was traded across the year. The best day was 2026-08-23 (+25.88%) and the worst 2026-02-05 (-14.25%). The year is not over, so these figures are partial.
$1.1048Open · 2026-01-01
$2.4507Close · 2026-10-10
$2.9723High · 2026-09-25
$0.9597Low · 2026-02-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.1048 | $1.431 | $1.0533 | $1.1378 | $107.37M | +2.99% |
| February | $1.138 | $1.9649 | $0.9597 | $1.7469 | $103.76M | +53.51% |
| March | $1.7645 | $2.0894 | $1.4481 | $1.568 | $75.24M | -11.14% |
| April | $1.5407 | $2.1117 | $1.431 | $1.9924 | $63.64M | +29.32% |
| May | $1.9857 | $2.3643 | $1.6382 | $2.1156 | $53.80M | +6.54% |
| June | $2.125 | $2.2319 | $1.5851 | $1.9003 | $65.79M | -10.57% |
| July | $1.9015 | $2.3056 | $1.8065 | $1.9862 | $86.72M | +4.45% |
| August | $1.9747 | $2.9272 | $1.8385 | $2.5466 | $38.41M | +28.96% |
| September | $2.516 | $2.9723 | $2.0445 | $2.4861 | $57.22M | -1.19% |
| October | $2.4866 | $2.818 | $2.2824 | $2.4507 | $15.15M | -1.45% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $2.3862 | $2.4507 | $2.3611 | $2.4507 | $1.65M | +2.69% |
| 2026-10-09 | $2.3949 | $2.4246 | $2.3503 | $2.3863 | $2.76M | +0.77% |
| 2026-10-08 | $2.535 | $2.573 | $2.2824 | $2.3681 | $1.59M | -6.80% |
| 2026-10-07 | $2.6916 | $2.7045 | $2.456 | $2.5409 | $667.39K | -5.61% |
| 2026-10-06 | $2.708 | $2.818 | $2.664 | $2.6919 | $476.21K | -0.23% |
| 2026-10-05 | $2.6737 | $2.8087 | $2.6487 | $2.698 | $1.39M | -0.36% |
| 2026-10-04 | $2.749 | $2.80 | $2.698 | $2.7078 | $1.20M | -0.81% |
| 2026-10-03 | $2.7119 | $2.7972 | $2.6945 | $2.7299 | $1.96M | +6.26% |
| 2026-10-02 | $2.5824 | $2.699 | $2.518 | $2.5691 | $1.24M | -1.76% |
| 2026-10-01 | $2.4866 | $2.6915 | $2.4634 | $2.6151 | $2.21M | +5.19% |
| 2026-09-30 | $2.476 | $2.6382 | $2.451 | $2.4861 | $1.91M | -0.67% |
| 2026-09-29 | $2.53 | $2.624 | $2.4148 | $2.503 | $3.13M | -0.39% |
| 2026-09-28 | $2.7214 | $2.7433 | $2.482 | $2.5128 | $2.67M | -7.66% |
| 2026-09-27 | $2.7275 | $2.7913 | $2.661 | $2.7213 | $797.08K | +0.70% |
| 2026-09-26 | $2.725 | $2.8041 | $2.6567 | $2.7023 | $2.01M | -1.39% |
| 2026-09-25 | $2.8132 | $2.9723 | $2.6961 | $2.7404 | $2.06M | -2.73% |
| 2026-09-24 | $2.5698 | $2.9411 | $2.5514 | $2.8174 | $1.70M | +9.71% |
| 2026-09-23 | $2.631 | $2.7146 | $2.471 | $2.5682 | $1.48M | -1.64% |
| 2026-09-22 | $2.6536 | $2.6788 | $2.5509 | $2.611 | $3.37M | -0.66% |
| 2026-09-21 | $2.7175 | $2.8424 | $2.6283 | $2.6283 | $3.48M | -3.67% |
| 2026-09-20 | $2.5273 | $2.8487 | $2.5066 | $2.7284 | $4.29M | +6.35% |
| 2026-09-19 | $2.4908 | $2.8116 | $2.4805 | $2.5655 | $3.55M | +3.13% |
| 2026-09-18 | $2.2198 | $2.4908 | $2.2119 | $2.4875 | $1.13M | +12.07% |
| 2026-09-17 | $2.1048 | $2.2387 | $2.09 | $2.2197 | $674.48K | +5.46% |
| 2026-09-16 | $2.0818 | $2.1369 | $2.0445 | $2.1047 | $486.28K | +1.10% |
| 2026-09-15 | $2.1763 | $2.1835 | $2.0591 | $2.0819 | $1.48M | -3.28% |
| 2026-09-14 | $2.1906 | $2.2356 | $2.08 | $2.1526 | $1.75M | -1.20% |
| 2026-09-13 | $2.1765 | $2.2346 | $2.1413 | $2.1787 | $1.40M | -0.61% |
| 2026-09-12 | $2.2808 | $2.2902 | $2.1583 | $2.192 | $1.93M | -4.48% |
| 2026-09-11 | $2.264 | $2.4676 | $2.2614 | $2.2949 | $1.26M | +1.59% |
| 2026-09-10 | $2.3085 | $2.368 | $2.2173 | $2.259 | $567.80K | -1.79% |
| 2026-09-09 | $2.3696 | $2.4195 | $2.277 | $2.3001 | $1.49M | -2.27% |
| 2026-09-08 | $2.4331 | $2.4414 | $2.3118 | $2.3534 | $2.00M | -4.00% |
| 2026-09-07 | $2.4685 | $2.4973 | $2.3849 | $2.4515 | $1.89M | -6.09% |
| 2026-09-06 | $2.4906 | $2.6232 | $2.4856 | $2.6104 | $976.34K | +3.60% |
| 2026-09-05 | $2.547 | $2.573 | $2.482 | $2.5197 | $1.92M | -0.32% |
| 2026-09-04 | $2.4855 | $2.5783 | $2.4288 | $2.5278 | $1.73M | +1.11% |
| 2026-09-03 | $2.5186 | $2.5711 | $2.42 | $2.5001 | $3.02M | -0.75% |
| 2026-09-02 | $2.4786 | $2.5776 | $2.3926 | $2.5189 | $2.52M | -3.40% |
| 2026-09-01 | $2.516 | $2.6099 | $2.484 | $2.6077 | $553.57K | +2.40% |
| 2026-08-31 | $2.6497 | $2.7233 | $2.4674 | $2.5466 | $3.75M | +4.59% |
| 2026-08-30 | $2.4097 | $2.5418 | $2.3871 | $2.4349 | $464.93K | +1.01% |
| 2026-08-29 | $2.424 | $2.4493 | $2.357 | $2.4106 | $301.35K | -0.45% |
| 2026-08-28 | $2.5518 | $2.6549 | $2.3844 | $2.4214 | $1.80M | -3.81% |
| 2026-08-27 | $2.6301 | $2.6662 | $2.4775 | $2.5173 | $2.88M | -0.73% |
| 2026-08-26 | $2.498 | $2.594 | $2.4178 | $2.5359 | $690.48K | +1.84% |
| 2026-08-25 | $2.5203 | $2.5951 | $2.418 | $2.4901 | $2.82M | -3.05% |
| 2026-08-24 | $2.9007 | $2.9048 | $2.5642 | $2.5685 | $3.46M | -11.60% |
| 2026-08-23 | $2.3082 | $2.9272 | $2.2365 | $2.9056 | $2.00M | +25.88% |
| 2026-08-22 | $2.372 | $2.456 | $2.112 | $2.3083 | $1.15M | -2.71% |
| 2026-08-21 | $2.316 | $2.521 | $2.2541 | $2.3725 | $1.28M | +2.51% |
| 2026-08-20 | $2.2109 | $2.394 | $2.1484 | $2.3145 | $819.29K | +4.72% |
| 2026-08-19 | $2.087 | $2.215 | $2.0153 | $2.2102 | $463.10K | +4.54% |
| 2026-08-18 | $2.1927 | $2.2018 | $2.0155 | $2.1141 | $1.51M | -0.34% |
| 2026-08-17 | $1.9958 | $2.165 | $1.991 | $2.1214 | $676.34K | +6.28% |
| 2026-08-16 | $1.955 | $2.015 | $1.951 | $1.996 | $253.63K | +0.66% |
| 2026-08-15 | $1.9585 | $2.0067 | $1.938 | $1.9829 | $727.02K | +1.42% |
| 2026-08-14 | $1.9229 | $1.9669 | $1.912 | $1.9551 | $609.49K | +0.74% |
| 2026-08-13 | $1.9857 | $1.9948 | $1.9395 | $1.9409 | $681.61K | -1.26% |
| 2026-08-12 | $1.9638 | $2.003 | $1.9448 | $1.9656 | $776.87K | -0.20% |
| 2026-08-11 | $1.9576 | $1.9958 | $1.9286 | $1.9696 | $1.03M | +0.98% |
| 2026-08-10 | $1.9389 | $2.0025 | $1.911 | $1.9505 | $1.19M | +0.93% |
| 2026-08-09 | $1.9272 | $1.982 | $1.907 | $1.9326 | $1.22M | -0.03% |
| 2026-08-08 | $1.9149 | $1.9538 | $1.8888 | $1.9332 | $947.11K | +4.99% |
| 2026-08-07 | $1.915 | $1.9241 | $1.8385 | $1.8412 | $237.29K | -2.11% |
| 2026-08-06 | $1.905 | $1.9228 | $1.8558 | $1.8809 | $1.28M | -1.15% |
| 2026-08-05 | $1.8955 | $1.9221 | $1.8714 | $1.9029 | $829.86K | +0.60% |
| 2026-08-04 | $1.8907 | $1.93 | $1.8428 | $1.8915 | $1.32M | -1.00% |
| 2026-08-03 | $1.9301 | $1.962 | $1.862 | $1.9106 | $1.02M | -1.10% |
| 2026-08-02 | $1.9435 | $1.9882 | $1.9014 | $1.9318 | $953.68K | -1.01% |
| 2026-08-01 | $1.9747 | $1.9972 | $1.9302 | $1.9516 | $1.26M | -1.74% |
| 2026-07-31 | $2.0077 | $2.023 | $1.9494 | $1.9862 | $947.16K | -0.67% |
| 2026-07-30 | $2.0007 | $2.0353 | $1.954 | $1.9996 | $934.58K | +0.14% |
| 2026-07-29 | $2.0147 | $2.0344 | $1.9184 | $1.9968 | $1.44M | -0.64% |
| 2026-07-28 | $2.0003 | $2.0486 | $1.9753 | $2.0096 | $1.74M | +3.49% |
| 2026-07-27 | $1.96 | $2.022 | $1.9246 | $1.9418 | $433.04K | -0.79% |
| 2026-07-26 | $1.9554 | $2.0216 | $1.9249 | $1.9573 | $2.11M | -0.58% |
| 2026-07-25 | $1.9342 | $2.178 | $1.9067 | $1.9687 | $3.31M | -0.33% |
| 2026-07-24 | $1.9484 | $2.1526 | $1.9176 | $1.9752 | $8.45M | +1.45% |
| 2026-07-23 | $1.9683 | $2.008 | $1.9241 | $1.9471 | $2.61M | +0.51% |
| 2026-07-22 | $2.0717 | $2.075 | $1.8065 | $1.9371 | $1.68M | -6.47% |
| 2026-07-21 | $1.9977 | $2.075 | $1.9754 | $2.0711 | $434.37K | +2.63% |
| 2026-07-20 | $1.9958 | $2.0462 | $1.9882 | $2.018 | $4.54M | +1.12% |
| 2026-07-19 | $2.0035 | $2.0377 | $1.9699 | $1.9956 | $3.54M | -0.34% |
| 2026-07-18 | $1.9856 | $2.0353 | $1.9721 | $2.0024 | $2.09M | +1.07% |
| 2026-07-17 | $2.0123 | $2.0292 | $1.9487 | $1.9812 | $1.90M | -2.98% |
| 2026-07-16 | $2.031 | $2.0899 | $1.9704 | $2.0421 | $4.25M | +0.69% |
| 2026-07-15 | $2.0662 | $2.1591 | $2.0044 | $2.0281 | $3.75M | -1.82% |
| 2026-07-14 | $2.0216 | $2.1201 | $1.9501 | $2.0657 | $2.65M | +2.37% |
| 2026-07-13 | $2.018 | $2.062 | $1.9524 | $2.0179 | $3.06M | +0.18% |
| 2026-07-12 | $2.0002 | $2.0719 | $1.9376 | $2.0143 | $3.71M | -2.96% |
| 2026-07-11 | $2.1895 | $2.2569 | $2.0534 | $2.0757 | $676.01K | -5.65% |
| 2026-07-10 | $2.2553 | $2.2989 | $2.0548 | $2.1998 | $4.20M | -2.45% |
| 2026-07-09 | $2.0981 | $2.3056 | $2.0919 | $2.255 | $6.56M | +9.05% |
| 2026-07-08 | $2.017 | $2.1513 | $1.9771 | $2.0679 | $2.34M | +1.22% |
| 2026-07-07 | $1.9884 | $2.1299 | $1.9552 | $2.0429 | $4.09M | +2.28% |
| 2026-07-06 | $1.9931 | $2.064 | $1.86 | $1.9974 | $4.17M | +1.52% |
| 2026-07-05 | $1.9215 | $2.0129 | $1.8495 | $1.9676 | $2.69M | +1.63% |
| 2026-07-04 | $1.9432 | $2.0139 | $1.906 | $1.9359 | $3.41M | -0.78% |
| 2026-07-03 | $1.9704 | $2.05 | $1.9132 | $1.951 | $2.93M | -5.97% |
| 2026-07-02 | $2.0721 | $2.201 | $2.0235 | $2.0749 | $779.20K | +0.14% |
| 2026-07-01 | $1.9015 | $2.1894 | $1.8827 | $2.0719 | $1.29M | +9.03% |
| 2026-06-30 | $1.8862 | $1.9241 | $1.8268 | $1.9003 | $459.00K | +1.09% |
| 2026-06-29 | $1.7981 | $2.0615 | $1.7892 | $1.8798 | $7.63M | +5.29% |
| 2026-06-28 | $1.7492 | $2.0414 | $1.7227 | $1.7854 | $2.59M | +2.14% |
| 2026-06-27 | $1.8029 | $1.805 | $1.7154 | $1.748 | $1.71M | -2.80% |
| 2026-06-26 | $1.6947 | $1.8103 | $1.6649 | $1.7984 | $1.62M | +6.33% |
| 2026-06-25 | $1.7585 | $1.7744 | $1.6265 | $1.6913 | $3.78M | -3.29% |
| 2026-06-24 | $1.6988 | $2.0068 | $1.6552 | $1.7488 | $5.61M | +6.41% |
| 2026-06-23 | $1.7837 | $1.7968 | $1.586 | $1.6435 | $526.09K | -7.85% |
| 2026-06-22 | $1.80 | $1.877 | $1.7787 | $1.7835 | $288.72K | -2.14% |
| 2026-06-21 | $1.8827 | $1.8904 | $1.7463 | $1.8226 | $2.97M | -0.85% |
| 2026-06-20 | $1.9337 | $1.9364 | $1.791 | $1.8383 | $446.03K | -3.42% |
| 2026-06-19 | $1.947 | $1.9781 | $1.877 | $1.9033 | $1.60M | -1.31% |
| 2026-06-18 | $1.9294 | $2.042 | $1.8789 | $1.9286 | $2.23M | -0.72% |
| 2026-06-17 | $1.9618 | $2.0373 | $1.9021 | $1.9425 | $4.81M | -0.78% |
| 2026-06-16 | $1.9458 | $1.9868 | $1.9057 | $1.9577 | $2.62M | +0.53% |
| 2026-06-15 | $1.9763 | $2.0063 | $1.8956 | $1.9473 | $3.15M | -1.54% |
| 2026-06-14 | $1.9174 | $2.2319 | $1.9089 | $1.9777 | $4.51M | +2.17% |
| 2026-06-13 | $1.9543 | $1.9709 | $1.9051 | $1.9357 | $1.80M | -1.00% |
| 2026-06-12 | $1.9008 | $2.015 | $1.8957 | $1.9553 | $2.27M | +1.43% |
| 2026-06-11 | $1.9197 | $2.0205 | $1.858 | $1.9277 | $2.75M | -3.64% |
| 2026-06-10 | $1.9018 | $2.174 | $1.8792 | $2.0006 | $1.34M | +5.26% |
| 2026-06-09 | $1.801 | $1.997 | $1.7464 | $1.9006 | $1.29M | +4.58% |
| 2026-06-08 | $1.717 | $1.941 | $1.689 | $1.8174 | $1.77M | +5.85% |
| 2026-06-07 | $1.6511 | $1.765 | $1.644 | $1.717 | $335.50K | +4.05% |
| 2026-06-06 | $1.652 | $1.6768 | $1.5851 | $1.6501 | $214.85K | +0.34% |
| 2026-06-05 | $1.8039 | $1.8067 | $1.60 | $1.6446 | $1.87M | -8.92% |
| 2026-06-04 | $1.868 | $1.8755 | $1.7649 | $1.8057 | $424.65K | -3.03% |
| 2026-06-03 | $1.9257 | $2.0185 | $1.8607 | $1.862 | $1.13M | -4.33% |
| 2026-06-02 | $1.931 | $2.0616 | $1.891 | $1.9463 | $3.55M | -5.99% |
| 2026-06-01 | $2.125 | $2.1313 | $1.962 | $2.0703 | $496.16K | -2.14% |
| 2026-05-31 | $2.1452 | $2.2596 | $1.9448 | $2.1156 | $4.09M | -1.91% |
| 2026-05-30 | $2.0778 | $2.3643 | $2.0109 | $2.1568 | $2.75M | +4.47% |
| 2026-05-29 | $2.0599 | $2.108 | $1.9887 | $2.0646 | $1.61M | +0.11% |
| 2026-05-28 | $2.0799 | $2.1455 | $1.9854 | $2.0623 | $1.93M | -2.31% |
| 2026-05-27 | $2.2384 | $2.2941 | $2.1111 | $2.1111 | $1.32M | -5.05% |
| 2026-05-26 | $2.232 | $2.3233 | $2.15 | $2.2234 | $2.48M | -0.46% |
| 2026-05-25 | $2.294 | $2.3467 | $2.1324 | $2.2337 | $3.70M | -1.38% |
| 2026-05-24 | $2.1002 | $2.33 | $2.0901 | $2.265 | $1.30M | +8.04% |
| 2026-05-23 | $1.948 | $2.1262 | $1.9036 | $2.0965 | $409.14K | +7.62% |
| 2026-05-22 | $2.0008 | $2.0588 | $1.9338 | $1.9481 | $501.27K | -2.57% |
| 2026-05-21 | $1.9689 | $2.0603 | $1.9446 | $1.9994 | $2.45M | +7.15% |
| 2026-05-20 | $1.7792 | $1.9051 | $1.7545 | $1.8661 | $558.28K | +4.85% |
| 2026-05-19 | $1.712 | $1.811 | $1.705 | $1.7797 | $385.28K | +3.06% |
| 2026-05-18 | $1.7443 | $1.7917 | $1.6452 | $1.7268 | $867.31K | +0.77% |
| 2026-05-17 | $1.776 | $1.8451 | $1.6382 | $1.7136 | $3.67M | -3.52% |
| 2026-05-16 | $1.7841 | $1.8081 | $1.749 | $1.7762 | $972.65K | -2.57% |
| 2026-05-15 | $1.9539 | $2.028 | $1.786 | $1.823 | $874.87K | -6.70% |
| 2026-05-14 | $1.98 | $1.9954 | $1.9115 | $1.954 | $424.93K | -0.09% |
| 2026-05-13 | $2.0267 | $2.091 | $1.8628 | $1.9557 | $2.67M | -3.37% |
| 2026-05-12 | $2.037 | $2.136 | $2.017 | $2.0238 | $2.22M | -5.09% |
| 2026-05-11 | $2.1956 | $2.1988 | $2.109 | $2.1324 | $280.68K | -1.37% |
| 2026-05-10 | $2.1555 | $2.2031 | $2.107 | $2.1621 | $2.92M | +0.77% |
| 2026-05-09 | $2.1016 | $2.173 | $2.0816 | $2.1456 | $1.59M | +1.64% |
| 2026-05-08 | $2.1022 | $2.173 | $2.067 | $2.111 | $3.13M | +0.64% |
| 2026-05-07 | $2.1297 | $2.188 | $2.0584 | $2.0977 | $4.85M | -6.43% |
| 2026-05-06 | $2.222 | $2.364 | $2.215 | $2.2419 | $685.33K | +0.91% |
| 2026-05-05 | $2.0032 | $2.3498 | $1.999 | $2.2216 | $1.63M | +10.83% |
| 2026-05-04 | $1.9244 | $2.0199 | $1.921 | $2.0046 | $446.87K | +4.15% |
| 2026-05-03 | $1.976 | $1.98 | $1.9201 | $1.9247 | $186.04K | -2.27% |
| 2026-05-02 | $1.9704 | $1.9972 | $1.952 | $1.9695 | $1.26M | +0.01% |
| 2026-05-01 | $1.9857 | $2.0177 | $1.9599 | $1.9692 | $1.66M | -1.16% |
| 2026-04-30 | $1.9981 | $2.0301 | $1.9692 | $1.9924 | $1.40M | +0.30% |
| 2026-04-29 | $1.9998 | $2.0559 | $1.9112 | $1.9865 | $2.86M | -0.27% |
| 2026-04-28 | $1.9349 | $2.051 | $1.925 | $1.9919 | $3.92M | +2.56% |
| 2026-04-27 | $1.9181 | $1.9661 | $1.9024 | $1.9422 | $1.65M | +0.70% |
| 2026-04-26 | $1.9419 | $1.992 | $1.8964 | $1.9286 | $2.12M | +3.44% |
| 2026-04-25 | $1.851 | $1.8698 | $1.818 | $1.8645 | $288.68K | +1.50% |
| 2026-04-24 | $1.8597 | $1.8795 | $1.8206 | $1.837 | $2.00M | -4.27% |
| 2026-04-23 | $1.9605 | $1.967 | $1.8526 | $1.919 | $364.38K | -0.34% |
| 2026-04-22 | $1.9426 | $2.0096 | $1.8491 | $1.9256 | $2.23M | -0.96% |
| 2026-04-21 | $1.9773 | $2.0212 | $1.9302 | $1.9442 | $2.06M | +1.37% |
| 2026-04-20 | $1.901 | $1.9722 | $1.901 | $1.918 | $283.68K | -0.50% |
| 2026-04-19 | $1.93 | $2.0844 | $1.8953 | $1.9275 | $1.94M | -1.57% |
| 2026-04-18 | $1.9557 | $2.1117 | $1.9002 | $1.9583 | $5.49M | +0.69% |
| 2026-04-17 | $1.9769 | $2.0554 | $1.8928 | $1.9448 | $1.84M | +8.07% |
| 2026-04-16 | $1.8197 | $1.922 | $1.7045 | $1.7995 | $718.56K | +0.55% |
| 2026-04-15 | $1.8151 | $1.9209 | $1.7061 | $1.7897 | $6.02M | +3.80% |
| 2026-04-14 | $1.8116 | $1.8342 | $1.7161 | $1.7242 | $546.71K | -3.49% |
| 2026-04-13 | $1.7032 | $1.8338 | $1.6824 | $1.7866 | $3.27M | +5.30% |
| 2026-04-12 | $1.669 | $1.7531 | $1.6481 | $1.6967 | $2.75M | -5.94% |
| 2026-04-11 | $1.824 | $1.829 | $1.743 | $1.8039 | $509.90K | -1.08% |
| 2026-04-10 | $1.8402 | $1.9092 | $1.7737 | $1.8236 | $836.55K | -1.41% |
| 2026-04-09 | $1.8129 | $1.9068 | $1.7721 | $1.8497 | $4.26M | +8.78% |
| 2026-04-08 | $1.75 | $1.7913 | $1.6903 | $1.7004 | $596.42K | -1.93% |
| 2026-04-07 | $1.6299 | $1.7894 | $1.6241 | $1.7339 | $3.49M | +10.22% |
| 2026-04-06 | $1.496 | $1.635 | $1.496 | $1.5731 | $664.95K | +5.18% |
| 2026-04-05 | $1.4829 | $1.508 | $1.431 | $1.4956 | $211.49K | +1.94% |
| 2026-04-04 | $1.4704 | $1.5046 | $1.4417 | $1.4672 | $1.76M | -1.13% |
| 2026-04-03 | $1.4982 | $1.513 | $1.4655 | $1.484 | $1.28M | -1.08% |
| 2026-04-02 | $1.524 | $1.5591 | $1.4737 | $1.5002 | $6.58M | -1.69% |
| 2026-04-01 | $1.5407 | $1.7001 | $1.5249 | $1.526 | $1.72M | -2.68% |
| 2026-03-31 | $1.4912 | $1.7752 | $1.4912 | $1.568 | $5.49M | +5.85% |
| 2026-03-30 | $1.5163 | $1.5189 | $1.4506 | $1.4813 | $1.71M | -1.42% |
| 2026-03-29 | $1.4858 | $1.5692 | $1.4481 | $1.5026 | $4.16M | +0.75% |
| 2026-03-28 | $1.4938 | $1.5363 | $1.4748 | $1.4914 | $1.26M | -0.94% |
| 2026-03-27 | $1.5215 | $1.5449 | $1.4749 | $1.5055 | $1.91M | -1.92% |
| 2026-03-26 | $1.6414 | $1.6453 | $1.4784 | $1.5351 | $3.26M | -10.07% |
| 2026-03-25 | $1.7559 | $1.778 | $1.706 | $1.7069 | $778.03K | -1.85% |
| 2026-03-24 | $1.7138 | $1.7755 | $1.6808 | $1.739 | $2.48M | +1.84% |
| 2026-03-23 | $1.6667 | $1.7237 | $1.6497 | $1.7075 | $3.77M | +2.46% |
| 2026-03-22 | $1.6732 | $1.775 | $1.6308 | $1.6665 | $2.40M | -4.91% |
| 2026-03-21 | $1.7708 | $1.809 | $1.7467 | $1.7525 | $325.57K | -1.39% |
| 2026-03-20 | $1.749 | $1.7778 | $1.7067 | $1.7772 | $1.52M | +2.18% |
| 2026-03-19 | $1.6734 | $1.783 | $1.6552 | $1.7393 | $2.88M | -0.21% |
| 2026-03-18 | $1.805 | $1.863 | $1.727 | $1.7429 | $1.22M | -2.70% |
| 2026-03-17 | $1.7817 | $1.8616 | $1.7533 | $1.7912 | $5.24M | -0.55% |
| 2026-03-16 | $1.8859 | $1.8955 | $1.7272 | $1.8011 | $4.00M | -5.51% |
| 2026-03-15 | $1.8659 | $1.9573 | $1.8558 | $1.906 | $2.94M | +1.44% |
| 2026-03-14 | $1.8616 | $1.9014 | $1.8377 | $1.8789 | $1.68M | +0.87% |
| 2026-03-13 | $1.9822 | $2.0172 | $1.839 | $1.8627 | $2.04M | -6.10% |
| 2026-03-12 | $1.925 | $1.999 | $1.8939 | $1.9837 | $610.66K | +3.14% |
| 2026-03-11 | $1.952 | $2.0045 | $1.919 | $1.9232 | $881.98K | -1.68% |
| 2026-03-10 | $1.904 | $2.0894 | $1.898 | $1.956 | $2.95M | +2.82% |
| 2026-03-09 | $1.863 | $1.966 | $1.8527 | $1.9023 | $1.08M | +2.09% |
| 2026-03-08 | $1.8253 | $1.9383 | $1.817 | $1.8633 | $1.06M | +0.97% |
| 2026-03-07 | $1.7944 | $1.8553 | $1.7771 | $1.8455 | $1.79M | +1.98% |
| 2026-03-06 | $1.94 | $1.9696 | $1.766 | $1.8096 | $2.39M | -6.67% |
| 2026-03-05 | $1.869 | $1.9878 | $1.8583 | $1.939 | $1.30M | +3.71% |
| 2026-03-04 | $1.9557 | $1.985 | $1.8606 | $1.8697 | $1.26M | -4.53% |
| 2026-03-03 | $1.927 | $2.014 | $1.851 | $1.9585 | $4.42M | +1.85% |
| 2026-03-02 | $1.744 | $1.9833 | $1.7255 | $1.923 | $6.41M | +10.29% |
| 2026-03-01 | $1.7645 | $1.8221 | $1.6737 | $1.7436 | $2.01M | -0.19% |
| 2026-02-28 | $1.834 | $1.8363 | $1.7008 | $1.7469 | $4.01M | -4.79% |
| 2026-02-27 | $1.8569 | $1.8963 | $1.7577 | $1.8348 | $1.61M | -0.36% |
| 2026-02-26 | $1.8325 | $1.9206 | $1.803 | $1.8414 | $7.50M | +0.54% |
| 2026-02-25 | $1.741 | $1.9649 | $1.7039 | $1.8315 | $4.25M | +5.22% |
| 2026-02-24 | $1.572 | $1.771 | $1.5271 | $1.7406 | $1.53M | +10.00% |
| 2026-02-23 | $1.603 | $1.6637 | $1.5089 | $1.5824 | $3.02M | -1.41% |
| 2026-02-22 | $1.5996 | $1.6642 | $1.5082 | $1.6051 | $3.67M | -0.21% |
| 2026-02-21 | $1.579 | $1.6534 | $1.553 | $1.6085 | $3.36M | +1.24% |
| 2026-02-20 | $1.3842 | $1.6458 | $1.381 | $1.5889 | $4.05M | +14.95% |
| 2026-02-19 | $1.461 | $1.4777 | $1.348 | $1.3822 | $631.29K | -5.40% |
| 2026-02-18 | $1.508 | $1.533 | $1.426 | $1.4612 | $1.24M | -1.68% |
| 2026-02-17 | $1.389 | $1.532 | $1.3871 | $1.4861 | $4.89M | +7.86% |
| 2026-02-16 | $1.3339 | $1.45 | $1.3296 | $1.3779 | $2.60M | +3.05% |
| 2026-02-15 | $1.4003 | $1.444 | $1.2817 | $1.337 | $3.52M | -3.88% |
| 2026-02-14 | $1.1884 | $1.4032 | $1.1852 | $1.391 | $3.44M | +17.31% |
| 2026-02-13 | $1.1099 | $1.228 | $1.0959 | $1.1858 | $992.85K | +6.82% |
| 2026-02-12 | $1.0806 | $1.1221 | $1.0712 | $1.1101 | $781.10K | +2.40% |
| 2026-02-11 | $1.1435 | $1.1473 | $1.0698 | $1.084 | $1.87M | -5.24% |
| 2026-02-10 | $1.158 | $1.1659 | $1.1108 | $1.144 | $659.60K | -0.98% |
| 2026-02-09 | $1.156 | $1.17 | $1.10 | $1.1553 | $1.60M | +0.94% |
| 2026-02-08 | $1.1678 | $1.1782 | $1.0997 | $1.1445 | $3.03M | -2.44% |
| 2026-02-07 | $1.1888 | $1.2003 | $1.1369 | $1.1731 | $3.84M | -1.38% |
| 2026-02-06 | $1.0267 | $1.2413 | $0.9597 | $1.1896 | $5.62M | +15.86% |
| 2026-02-05 | $1.1982 | $1.2059 | $1.0187 | $1.0267 | $4.97M | -14.25% |
| 2026-02-04 | $1.2562 | $1.3568 | $1.1964 | $1.1974 | $3.94M | -5.24% |
| 2026-02-03 | $1.296 | $1.3558 | $1.1963 | $1.2635 | $9.28M | +2.25% |
| 2026-02-02 | $1.1085 | $1.2965 | $1.0708 | $1.2357 | $6.21M | +11.50% |
| 2026-02-01 | $1.138 | $1.1594 | $1.08 | $1.1083 | $11.65M | -2.60% |
| 2026-01-31 | $1.2091 | $1.223 | $1.0533 | $1.1378 | $10.11M | -5.84% |
| 2026-01-30 | $1.2045 | $1.228 | $1.1867 | $1.2084 | $2.12M | +0.74% |
| 2026-01-29 | $1.1915 | $1.2216 | $1.1685 | $1.1994 | $4.09M | +0.11% |
| 2026-01-28 | $1.2016 | $1.234 | $1.1694 | $1.1982 | $3.65M | -0.08% |
| 2026-01-27 | $1.2301 | $1.2439 | $1.1918 | $1.1991 | $3.59M | -3.20% |
| 2026-01-26 | $1.148 | $1.2629 | $1.1453 | $1.2388 | $3.14M | +7.97% |
| 2026-01-25 | $1.1965 | $1.206 | $1.1164 | $1.1474 | $1.10M | -3.65% |
| 2026-01-24 | $1.1949 | $1.2058 | $1.1842 | $1.1909 | $2.21M | -0.29% |
| 2026-01-23 | $1.196 | $1.2221 | $1.1726 | $1.1943 | $2.96M | -0.12% |
| 2026-01-22 | $1.1854 | $1.216 | $1.1694 | $1.1958 | $5.00M | +1.05% |
| 2026-01-21 | $1.1605 | $1.2118 | $1.111 | $1.1833 | $5.47M | +2.72% |
| 2026-01-20 | $1.1533 | $1.1741 | $1.1234 | $1.152 | $6.50M | -10.54% |
| 2026-01-19 | $1.3134 | $1.3134 | $1.2135 | $1.2877 | $1.80M | -0.43% |
| 2026-01-18 | $1.3448 | $1.3675 | $1.2149 | $1.2932 | $3.08M | -2.67% |
| 2026-01-17 | $1.3425 | $1.3458 | $1.3075 | $1.3286 | $1.22M | -1.35% |
| 2026-01-16 | $1.398 | $1.402 | $1.334 | $1.3468 | $1.65M | -3.71% |
| 2026-01-15 | $1.41 | $1.431 | $1.3703 | $1.3986 | $1.62M | -0.64% |
| 2026-01-14 | $1.3981 | $1.4275 | $1.3715 | $1.4076 | $5.22M | +1.29% |
| 2026-01-13 | $1.3185 | $1.4198 | $1.3048 | $1.3897 | $4.71M | +6.78% |
| 2026-01-12 | $1.2956 | $1.3249 | $1.2746 | $1.3015 | $2.98M | +0.55% |
| 2026-01-11 | $1.2932 | $1.3219 | $1.2748 | $1.2943 | $2.87M | +0.12% |
| 2026-01-10 | $1.254 | $1.3419 | $1.2483 | $1.2928 | $2.71M | +3.14% |
| 2026-01-09 | $1.2133 | $1.2664 | $1.2029 | $1.2534 | $1.68M | +3.36% |
| 2026-01-08 | $1.2413 | $1.2487 | $1.171 | $1.2127 | $1.66M | -0.76% |
| 2026-01-07 | $1.2168 | $1.2493 | $1.17 | $1.2219 | $5.93M | -4.38% |
| 2026-01-06 | $1.2176 | $1.3145 | $1.1984 | $1.2779 | $1.36M | +4.97% |
| 2026-01-05 | $1.1616 | $1.2283 | $1.1367 | $1.2174 | $1.33M | +4.02% |
| 2026-01-04 | $1.1784 | $1.1918 | $1.1361 | $1.1704 | $5.37M | +2.56% |
| 2026-01-03 | $1.1308 | $1.1535 | $1.1098 | $1.1411 | $1.02M | +1.15% |
| 2026-01-02 | $1.1099 | $1.1537 | $1.1056 | $1.1281 | $6.10M | +1.88% |
| 2026-01-01 | $1.1048 | $1.1197 | $1.0731 | $1.1073 | $5.13M | +0.73% |
Frequently asked questions
What was the Morpho price on January 1, 2026?
MORPHO opened 2026-01-01 at $1.1048 and closed that day at $1.1073.
What was the highest price of Morpho in 2026?
The highest was $2.9723 on 2026-09-25; the lowest was $0.9597 on 2026-02-06.
How much did Morpho change in 2026?
MORPHO has moved +121.82% in 2026, from $1.1048 to $2.4507 (the year is not over).
More about Morpho
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.