What historical data is shown for MORPHO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Morpho (MORPHO) Historical Data
ETH
DeFi
Morpho Historical Price Information — Daily MORPHO Open, High, Low, Close & Volume
$2.066
-3.64% 1D
Recently Viewed
1H-0.63%
1D-3.64%
1W-12.46%
1M-2.64%
Morpho (MORPHO) has 90 days of daily open, high, low and close on file. Over that window MORPHO ranged $1.645 to $2.9092, closed at $2.0627 and is up 6.7% across the window.
Morpho — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.9092
Window low
$1.645
First → last
+6.67%
Latest close
$2.0627
vs live
+0.16%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MORPHO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $2.0818 | $2.1183 | $2.0613 | $2.0627 | -0.92% | $93,381 | $1.42B |
| Sep 15, 2026 | $2.1787 | $2.1861 | $2.0591 | $2.0818 | -4.45% | $136,287 | $1.43B |
| Sep 14, 2026 | $2.1646 | $2.2379 | $2.14 | $2.1787 | +0.65% | $132,833 | $1.50B |
| Sep 13, 2026 | $2.2153 | $2.2346 | $2.1489 | $2.1646 | -2.29% | $82,145 | $1.49B |
| Sep 12, 2026 | $2.3047 | $2.3149 | $2.1944 | $2.2153 | -3.88% | $111,286 | $1.53B |
| Sep 11, 2026 | $2.2542 | $2.4707 | $2.2483 | $2.3047 | +2.24% | $117,986 | $1.59B |
| Sep 10, 2026 | $2.3091 | $2.3651 | $2.2087 | $2.2542 | -2.38% | $124,522 | $1.55B |
| Sep 9, 2026 | $2.3697 | $2.4195 | $2.28 | $2.3091 | -2.56% | $102,402 | $1.59B |
| Sep 8, 2026 | $2.4742 | $2.4967 | $2.3684 | $2.3697 | -4.22% | $135,733 | $1.63B |
| Sep 7, 2026 | $2.6112 | $2.6474 | $2.4374 | $2.4742 | -5.25% | $99,246 | $1.71B |
| Sep 6, 2026 | $2.4906 | $2.6232 | $2.4856 | $2.6112 | +4.84% | $148,351 | $1.80B |
| Sep 5, 2026 | $2.5471 | $2.5677 | $2.4829 | $2.4906 | -2.22% | $86,198 | $1.72B |
| Sep 4, 2026 | $2.4855 | $2.5763 | $2.4235 | $2.5471 | +2.48% | $99,321 | $1.76B |
| Sep 3, 2026 | $2.5164 | $2.5711 | $2.396 | $2.4855 | -1.23% | $159,016 | $1.71B |
| Sep 2, 2026 | $2.6099 | $2.6781 | $2.4513 | $2.5164 | -3.58% | $92,588 | $1.73B |
| Sep 1, 2026 | $2.516 | $2.6099 | $2.484 | $2.6099 | +3.73% | $86,254 | $1.80B |
| Aug 31, 2026 | $2.436 | $2.721 | $2.4217 | $2.516 | +3.28% | $132,735 | $1.73B |
| Aug 30, 2026 | $2.4111 | $2.5418 | $2.3873 | $2.436 | +1.03% | $84,663 | $1.68B |
| Aug 29, 2026 | $2.4233 | $2.4493 | $2.3575 | $2.4111 | -0.50% | $78,671 | $1.66B |
| Aug 28, 2026 | $2.5545 | $2.6568 | $2.393 | $2.4233 | -5.14% | $132,144 | $1.67B |
| Aug 27, 2026 | $2.5381 | $2.7257 | $2.4957 | $2.5545 | +0.65% | $216,226 | $1.76B |
| Aug 26, 2026 | $2.4983 | $2.6008 | $2.418 | $2.5381 | +1.59% | $150,783 | $1.75B |
| Aug 25, 2026 | $2.6026 | $2.716 | $2.4759 | $2.4983 | -4.01% | $153,610 | $1.72B |
| Aug 24, 2026 | $2.9092 | $2.9327 | $2.5648 | $2.6026 | -10.54% | $242,785 | $1.79B |
| Aug 23, 2026 | $2.3082 | $2.9272 | $2.2365 | $2.9092 | +26.04% | $378,105 | $2.01B |
| Aug 22, 2026 | $2.3709 | $2.4542 | $2.12 | $2.3082 | -2.64% | $152,149 | $1.59B |
| Aug 21, 2026 | $2.3149 | $2.5181 | $2.2584 | $2.3709 | +2.42% | $198,236 | $1.63B |
| Aug 20, 2026 | $2.2108 | $2.394 | $2.1484 | $2.3149 | +4.71% | $135,271 | $1.60B |
| Aug 19, 2026 | $2.0889 | $2.2108 | $2.0166 | $2.2108 | +5.84% | $80,536 | $1.52B |
| Aug 18, 2026 | $2.1219 | $2.2016 | $2.0845 | $2.0889 | -1.56% | $97,273 | $1.44B |
| Aug 17, 2026 | $1.9951 | $2.1649 | $1.9911 | $2.1219 | +6.36% | $212,983 | $1.46B |
| Aug 16, 2026 | $1.9549 | $2.0148 | $1.95 | $1.9951 | +2.06% | $107,847 | $1.38B |
| Aug 15, 2026 | $1.9486 | $1.9663 | $1.9385 | $1.9549 | +0.32% | $94,233 | $1.35B |
| Aug 14, 2026 | $1.9647 | $1.9647 | $1.9123 | $1.9486 | -0.82% | $63,624 | $1.34B |
| Aug 13, 2026 | $1.9871 | $1.9949 | $1.9449 | $1.9647 | -1.13% | $96,262 | $1.35B |
| Aug 12, 2026 | $1.9631 | $2.0016 | $1.9501 | $1.9871 | +1.22% | $64,367 | $1.37B |
| Aug 11, 2026 | $1.9355 | $2.00 | $1.9286 | $1.9631 | +1.43% | $118,080 | $1.35B |
| Aug 10, 2026 | $1.9121 | $1.9731 | $1.911 | $1.9355 | +1.22% | $63,808 | $1.33B |
| Aug 9, 2026 | $1.9346 | $1.945 | $1.908 | $1.9121 | -1.16% | $63,846 | $1.32B |
| Aug 8, 2026 | $1.8406 | $1.9538 | $1.8371 | $1.9346 | +5.11% | $84,497 | $1.33B |
| Aug 7, 2026 | $1.9154 | $1.9236 | $1.8385 | $1.8406 | -3.91% | $89,127 | $1.27B |
| Aug 6, 2026 | $1.8983 | $1.9209 | $1.8809 | $1.9154 | +0.90% | $69,361 | $1.32B |
| Aug 5, 2026 | $1.8827 | $1.9222 | $1.8433 | $1.8983 | +0.83% | $65,365 | $1.31B |
| Aug 4, 2026 | $1.9404 | $1.9465 | $1.8584 | $1.8827 | -2.97% | $85,840 | $1.30B |
| Aug 3, 2026 | $1.9419 | $1.9603 | $1.8932 | $1.9404 | -0.08% | $89,628 | $1.34B |
| Aug 2, 2026 | $1.9435 | $1.9944 | $1.9265 | $1.9419 | -0.08% | $67,159 | $1.34B |
| Aug 1, 2026 | $2.0017 | $2.0116 | $1.931 | $1.9435 | -2.91% | $66,127 | $1.34B |
| Jul 31, 2026 | $2.0204 | $2.0214 | $1.9494 | $2.0017 | -0.93% | $57,453 | $1.38B |
| Jul 30, 2026 | $1.9836 | $2.0335 | $1.9405 | $2.0204 | +1.86% | $67,624 | $1.39B |
| Jul 29, 2026 | $2.0205 | $2.0528 | $1.9192 | $1.9836 | -1.83% | $69,187 | $1.37B |
| Jul 28, 2026 | $1.9425 | $2.0229 | $1.921 | $2.0205 | +4.02% | $58,417 | $1.39B |
| Jul 27, 2026 | $1.9607 | $2.0186 | $1.925 | $1.9425 | -0.93% | $86,282 | $1.34B |
| Jul 26, 2026 | $1.9793 | $2.0132 | $1.9001 | $1.9607 | -0.94% | $75,932 | $1.35B |
| Jul 25, 2026 | $1.9328 | $2.1833 | $1.9067 | $1.9793 | +2.41% | $171,166 | $1.36B |
| Jul 24, 2026 | $1.9454 | $1.9948 | $1.9169 | $1.9328 | -0.65% | $58,693 | $1.33B |
| Jul 23, 2026 | $1.9164 | $2.0052 | $1.9064 | $1.9454 | +1.51% | $99,875 | $1.34B |
| Jul 22, 2026 | $2.0717 | $2.0761 | $1.8065 | $1.9164 | -7.50% | $107,625 | $1.32B |
| Jul 21, 2026 | $1.9977 | $2.0743 | $1.9764 | $2.0717 | +3.70% | $83,400 | $1.43B |
| Jul 20, 2026 | $2.0038 | $2.0267 | $1.9553 | $1.9977 | -0.30% | $136,298 | $1.38B |
| Jul 19, 2026 | $2.01 | $2.0269 | $1.9744 | $2.0038 | -0.31% | $73,151 | $1.38B |
| Jul 18, 2026 | $1.9664 | $2.0353 | $1.95 | $2.01 | +2.22% | $84,344 | $1.39B |
| Jul 17, 2026 | $2.0753 | $2.0929 | $1.9487 | $1.9664 | -5.25% | $137,045 | $1.36B |
| Jul 16, 2026 | $2.0228 | $2.1589 | $1.9883 | $2.0753 | +2.60% | $99,806 | $1.43B |
| Jul 15, 2026 | $2.0618 | $2.1182 | $1.998 | $2.0228 | -1.89% | $119,051 | $1.39B |
| Jul 14, 2026 | $1.9947 | $2.0691 | $1.9488 | $2.0618 | +3.36% | $85,726 | $1.42B |
| Jul 13, 2026 | $2.0072 | $2.0609 | $1.9376 | $1.9947 | -0.62% | $156,606 | $1.37B |
| Jul 12, 2026 | $2.0757 | $2.1137 | $1.9591 | $2.0072 | -3.30% | $126,306 | $1.38B |
| Jul 11, 2026 | $2.1895 | $2.2568 | $2.0545 | $2.0757 | -5.20% | $132,826 | $1.43B |
| Jul 10, 2026 | $2.2506 | $2.3116 | $2.1406 | $2.1895 | -2.71% | $153,934 | $1.51B |
| Jul 9, 2026 | $2.0448 | $2.2784 | $2.0172 | $2.2506 | +10.06% | $148,879 | $1.55B |
| Jul 8, 2026 | $2.0168 | $2.1513 | $1.9771 | $2.0448 | +1.39% | $133,814 | $1.41B |
| Jul 7, 2026 | $2.0095 | $2.0646 | $1.9526 | $2.0168 | +0.36% | $136,622 | $1.39B |
| Jul 6, 2026 | $1.9378 | $2.0295 | $1.8657 | $2.0095 | +3.70% | $167,870 | $1.38B |
| Jul 5, 2026 | $1.9565 | $2.0256 | $1.911 | $1.9378 | -0.96% | $121,436 | $1.34B |
| Jul 4, 2026 | $1.9761 | $2.0149 | $1.9068 | $1.9565 | -0.99% | $116,434 | $1.35B |
| Jul 3, 2026 | $2.0747 | $2.078 | $1.9427 | $1.9761 | -4.75% | $131,711 | $1.36B |
| Jul 2, 2026 | $2.0721 | $2.201 | $2.0235 | $2.0747 | +0.13% | $111,466 | $1.43B |
| Jul 1, 2026 | $1.9015 | $2.1777 | $1.8841 | $2.0721 | +8.97% | $157,279 | $1.43B |
| Jun 30, 2026 | $1.8868 | $1.9241 | $1.827 | $1.9015 | +0.78% | $122,526 | $1.31B |
| Jun 29, 2026 | $1.7526 | $1.9059 | $1.7388 | $1.8868 | +7.66% | $67,934 | $1.30B |
| Jun 28, 2026 | $1.7486 | $1.7793 | $1.7168 | $1.7526 | +0.23% | $91,696 | $1.21B |
| Jun 27, 2026 | $1.7939 | $1.8103 | $1.7338 | $1.7486 | -2.53% | $102,930 | $1.21B |
| Jun 26, 2026 | $1.6974 | $1.7943 | $1.6265 | $1.7939 | +5.69% | $113,094 | $1.24B |
| Jun 25, 2026 | $1.7264 | $1.7972 | $1.6806 | $1.6974 | -1.68% | $100,945 | $1.17B |
| Jun 24, 2026 | $1.645 | $1.7498 | $1.6179 | $1.7264 | +4.95% | $103,889 | $1.19B |
| Jun 23, 2026 | $1.7834 | $1.7968 | $1.5877 | $1.645 | -7.76% | $87,718 | $1.13B |
| Jun 22, 2026 | $1.7995 | $1.8752 | $1.7787 | $1.7834 | -0.89% | $78,263 | $1.23B |
| Jun 21, 2026 | $1.8226 | $1.8891 | $1.7968 | $1.7995 | -1.27% | $74,930 | $1.24B |
| Jun 20, 2026 | $1.9337 | $1.9364 | $1.7969 | $1.8226 | -5.75% | $70,478 | $1.26B |
| Jun 19, 2026 | $1.9475 | $1.9937 | $1.8787 | $1.9337 | — | $70,368 | $1.33B |
Morpho Historical Data FAQ
Window highs, lows, best/worst days and volume for MorphoWhat is the all-time high for MORPHO?
Morpho's record price is about $4.17. It currently trades at $2.066, roughly 50.5% below that peak. The all-time low on record is $0.713151. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MORPHO market cap?
Morpho has a market capitalisation of about $1.43B, on roughly $16.22M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MORPHO change over this window?
Across 90 daily candles, close-to-close moved up 6.67%.
What were MORPHO's high and low in this window?
In this sample, the highest trade print is about $2.9327 (Aug 24, 2026) and the lowest about $1.5877 (Jun 23, 2026).
What were MORPHO's best and worst days in this window?
Best close-to-close day was about +26.04% (Aug 23, 2026); worst was -10.54% (Aug 24, 2026).