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
$2.172
+1.88% 1D
Recently Viewed
1H+0.46%
1D+1.88%
1W-2.51%
1M-20.76%
Morpho (MORPHO) has 90 days of daily open, high, low and close on file. Over that window MORPHO ranged $1.8406 to $2.9092, closed at $2.1846 and is up 18.7% across the window.
Morpho — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.9092
Window low
$1.8406
First → last
+18.69%
Latest close
$2.1846
vs live
-0.58%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $2.1451 | $2.1893 | $2.1253 | $2.1846 | +1.84% | $17,549 | $1.54B |
| Nov 3, 2026 | $2.169 | $2.2336 | $2.0823 | $2.1451 | -1.10% | $84,962 | $1.51B |
| Nov 2, 2026 | $2.2411 | $2.2491 | $2.1474 | $2.169 | -3.22% | $69,616 | $1.53B |
| Nov 1, 2026 | $2.3704 | $2.4035 | $2.2253 | $2.2411 | -5.45% | $84,611 | $1.58B |
| Oct 31, 2026 | $2.0791 | $2.42 | $2.0723 | $2.3704 | +14.01% | $81,158 | $1.67B |
| Oct 30, 2026 | $2.14 | $2.1465 | $1.9645 | $2.0791 | -2.85% | $297,717 | $1.46B |
| Oct 29, 2026 | $2.2529 | $2.2875 | $2.1218 | $2.14 | -5.01% | $84,094 | $1.51B |
| Oct 28, 2026 | $2.1915 | $2.2549 | $2.1654 | $2.2529 | +2.80% | $73,845 | $1.58B |
| Oct 27, 2026 | $2.1377 | $2.2024 | $2.1249 | $2.1915 | +2.52% | $90,803 | $1.54B |
| Oct 26, 2026 | $2.0635 | $2.1532 | $2.00 | $2.1377 | +3.60% | $66,898 | $1.50B |
| Oct 25, 2026 | $2.1324 | $2.1464 | $2.0493 | $2.0635 | -3.23% | $79,577 | $1.45B |
| Oct 24, 2026 | $2.2489 | $2.2526 | $2.1026 | $2.1324 | -5.18% | $79,093 | $1.50B |
| Oct 23, 2026 | $2.2675 | $2.3093 | $2.21 | $2.2489 | -0.82% | $91,424 | $1.58B |
| Oct 22, 2026 | $2.3446 | $2.3569 | $2.2289 | $2.2675 | -3.29% | $76,092 | $1.60B |
| Oct 21, 2026 | $2.4065 | $2.4392 | $2.2816 | $2.3446 | -2.57% | $110,038 | $1.65B |
| Oct 20, 2026 | $2.4995 | $2.5164 | $2.3507 | $2.4065 | -3.72% | $86,467 | $1.69B |
| Oct 19, 2026 | $2.3568 | $2.5663 | $2.3447 | $2.4995 | +6.05% | $167,998 | $1.76B |
| Oct 18, 2026 | $2.3824 | $2.4329 | $2.2706 | $2.3568 | -1.07% | $73,617 | $1.66B |
| Oct 17, 2026 | $2.3804 | $2.4018 | $2.3142 | $2.3824 | +0.08% | $64,602 | $1.68B |
| Oct 16, 2026 | $2.4299 | $2.4988 | $2.3259 | $2.3804 | -2.04% | $70,298 | $1.67B |
| Oct 15, 2026 | $2.382 | $2.4553 | $2.2402 | $2.4299 | +2.01% | $151,951 | $1.71B |
| Oct 14, 2026 | $2.3671 | $2.3956 | $2.2626 | $2.382 | +0.63% | $92,493 | $1.68B |
| Oct 13, 2026 | $2.3066 | $2.4164 | $2.2514 | $2.3671 | +2.62% | $77,502 | $1.67B |
| Oct 12, 2026 | $2.4553 | $2.52 | $2.3008 | $2.3066 | -6.06% | $128,097 | $1.62B |
| Oct 11, 2026 | $2.4385 | $2.4806 | $2.3736 | $2.4553 | +0.69% | $99,348 | $1.73B |
| Oct 10, 2026 | $2.3898 | $2.4571 | $2.3626 | $2.4385 | +2.04% | $103,459 | $1.72B |
| Oct 9, 2026 | $2.3538 | $2.4265 | $2.3508 | $2.3898 | +1.53% | $182,748 | $1.68B |
| Oct 8, 2026 | $2.5429 | $2.5735 | $2.284 | $2.3538 | -7.44% | $194,925 | $1.66B |
| Oct 7, 2026 | $2.6916 | $2.7045 | $2.4611 | $2.5429 | -5.52% | $218,015 | $1.79B |
| Oct 6, 2026 | $2.7072 | $2.8197 | $2.6675 | $2.6916 | -0.58% | $88,684 | $1.89B |
| Oct 5, 2026 | $2.7404 | $2.773 | $2.6512 | $2.7072 | -1.21% | $101,039 | $1.90B |
| Oct 4, 2026 | $2.75 | $2.8011 | $2.6984 | $2.7404 | -0.35% | $92,546 | $1.93B |
| Oct 3, 2026 | $2.5689 | $2.7939 | $2.5396 | $2.75 | +7.05% | $107,111 | $1.93B |
| Oct 2, 2026 | $2.5824 | $2.7037 | $2.5257 | $2.5689 | -0.52% | $470,681 | $1.81B |
| Oct 1, 2026 | $2.4949 | $2.5871 | $2.4438 | $2.5824 | +3.51% | $101,659 | $1.82B |
| Sep 30, 2026 | $2.4742 | $2.6382 | $2.4534 | $2.4949 | +0.84% | $109,219 | $1.76B |
| Sep 29, 2026 | $2.5375 | $2.62 | $2.4148 | $2.4742 | -2.49% | $293,461 | $1.74B |
| Sep 28, 2026 | $2.7214 | $2.7433 | $2.4828 | $2.5375 | -6.76% | $270,081 | $1.79B |
| Sep 27, 2026 | $2.7275 | $2.7913 | $2.6631 | $2.7214 | -0.22% | $266,633 | $1.91B |
| Sep 26, 2026 | $2.7232 | $2.8041 | $2.6567 | $2.7275 | +0.16% | $361,752 | $1.92B |
| Sep 25, 2026 | $2.8178 | $2.9723 | $2.6961 | $2.7232 | -3.36% | $137,369 | $1.92B |
| Sep 24, 2026 | $2.5698 | $2.9411 | $2.5551 | $2.8178 | +9.65% | $221,934 | $1.98B |
| Sep 23, 2026 | $2.6377 | $2.7125 | $2.4635 | $2.5698 | -2.57% | $470,148 | $1.81B |
| Sep 22, 2026 | $2.6592 | $2.6772 | $2.5551 | $2.6377 | -0.81% | $404,993 | $1.86B |
| Sep 21, 2026 | $2.7138 | $2.8449 | $2.6368 | $2.6592 | -2.01% | $462,455 | $1.87B |
| Sep 20, 2026 | $2.5926 | $2.7531 | $2.4785 | $2.7138 | +4.67% | $217,089 | $1.91B |
| Sep 19, 2026 | $2.4908 | $2.8116 | $2.4849 | $2.5926 | +4.09% | $335,480 | $1.82B |
| Sep 18, 2026 | $2.2198 | $2.4908 | $2.2119 | $2.4908 | +12.21% | $239,156 | $1.75B |
| Sep 17, 2026 | $2.1048 | $2.2386 | $2.0913 | $2.2198 | +5.46% | $127,184 | $1.56B |
| Sep 16, 2026 | $2.0818 | $2.1348 | $2.0448 | $2.1048 | +1.10% | $136,455 | $1.48B |
| Sep 15, 2026 | $2.1787 | $2.1861 | $2.0591 | $2.0818 | -4.45% | $136,287 | $1.46B |
| Sep 14, 2026 | $2.1646 | $2.2379 | $2.14 | $2.1787 | +0.65% | $132,833 | $1.53B |
| Sep 13, 2026 | $2.2153 | $2.2346 | $2.1489 | $2.1646 | -2.29% | $82,145 | $1.52B |
| Sep 12, 2026 | $2.3047 | $2.3149 | $2.1944 | $2.2153 | -3.88% | $111,286 | $1.56B |
| Sep 11, 2026 | $2.2542 | $2.4707 | $2.2483 | $2.3047 | +2.24% | $117,986 | $1.62B |
| Sep 10, 2026 | $2.3091 | $2.3651 | $2.2087 | $2.2542 | -2.38% | $124,522 | $1.59B |
| Sep 9, 2026 | $2.3697 | $2.4195 | $2.28 | $2.3091 | -2.56% | $102,402 | $1.62B |
| Sep 8, 2026 | $2.4742 | $2.4967 | $2.3684 | $2.3697 | -4.22% | $135,733 | $1.67B |
| Sep 7, 2026 | $2.6112 | $2.6474 | $2.4374 | $2.4742 | -5.25% | $99,246 | $1.74B |
| Sep 6, 2026 | $2.4906 | $2.6232 | $2.4856 | $2.6112 | +4.84% | $148,351 | $1.84B |
| Sep 5, 2026 | $2.5471 | $2.5677 | $2.4829 | $2.4906 | -2.22% | $86,198 | $1.75B |
| Sep 4, 2026 | $2.4855 | $2.5763 | $2.4235 | $2.5471 | +2.48% | $99,321 | $1.79B |
| Sep 3, 2026 | $2.5164 | $2.5711 | $2.396 | $2.4855 | -1.23% | $159,016 | $1.75B |
| Sep 2, 2026 | $2.6099 | $2.6781 | $2.4513 | $2.5164 | -3.58% | $92,588 | $1.77B |
| Sep 1, 2026 | $2.516 | $2.6099 | $2.484 | $2.6099 | +3.73% | $86,254 | $1.84B |
| Aug 31, 2026 | $2.436 | $2.721 | $2.4217 | $2.516 | +3.28% | $132,735 | $1.77B |
| Aug 30, 2026 | $2.4111 | $2.5418 | $2.3873 | $2.436 | +1.03% | $84,663 | $1.71B |
| Aug 29, 2026 | $2.4233 | $2.4493 | $2.3575 | $2.4111 | -0.50% | $78,671 | $1.70B |
| Aug 28, 2026 | $2.5545 | $2.6568 | $2.393 | $2.4233 | -5.14% | $132,144 | $1.70B |
| Aug 27, 2026 | $2.5381 | $2.7257 | $2.4957 | $2.5545 | +0.65% | $216,226 | $1.80B |
| Aug 26, 2026 | $2.4983 | $2.6008 | $2.418 | $2.5381 | +1.59% | $150,783 | $1.79B |
| Aug 25, 2026 | $2.6026 | $2.716 | $2.4759 | $2.4983 | -4.01% | $153,610 | $1.76B |
| Aug 24, 2026 | $2.9092 | $2.9327 | $2.5648 | $2.6026 | -10.54% | $242,785 | $1.83B |
| Aug 23, 2026 | $2.3082 | $2.9272 | $2.2365 | $2.9092 | +26.04% | $378,105 | $2.05B |
| Aug 22, 2026 | $2.3709 | $2.4542 | $2.12 | $2.3082 | -2.64% | $152,149 | $1.62B |
| Aug 21, 2026 | $2.3149 | $2.5181 | $2.2584 | $2.3709 | +2.42% | $198,236 | $1.67B |
| Aug 20, 2026 | $2.2108 | $2.394 | $2.1484 | $2.3149 | +4.71% | $135,271 | $1.63B |
| Aug 19, 2026 | $2.0889 | $2.2108 | $2.0166 | $2.2108 | +5.84% | $80,536 | $1.56B |
| Aug 18, 2026 | $2.1219 | $2.2016 | $2.0845 | $2.0889 | -1.56% | $97,273 | $1.47B |
| Aug 17, 2026 | $1.9951 | $2.1649 | $1.9911 | $2.1219 | +6.36% | $212,983 | $1.49B |
| Aug 16, 2026 | $1.9549 | $2.0148 | $1.95 | $1.9951 | +2.06% | $107,847 | $1.40B |
| Aug 15, 2026 | $1.9486 | $1.9663 | $1.9385 | $1.9549 | +0.32% | $94,233 | $1.38B |
| Aug 14, 2026 | $1.9647 | $1.9647 | $1.9123 | $1.9486 | -0.82% | $63,624 | $1.37B |
| Aug 13, 2026 | $1.9871 | $1.9949 | $1.9449 | $1.9647 | -1.13% | $96,262 | $1.38B |
| Aug 12, 2026 | $1.9631 | $2.0016 | $1.9501 | $1.9871 | +1.22% | $64,367 | $1.40B |
| Aug 11, 2026 | $1.9355 | $2.00 | $1.9286 | $1.9631 | +1.43% | $118,080 | $1.38B |
| Aug 10, 2026 | $1.9121 | $1.9731 | $1.911 | $1.9355 | +1.22% | $63,808 | $1.36B |
| Aug 9, 2026 | $1.9346 | $1.945 | $1.908 | $1.9121 | -1.16% | $63,846 | $1.35B |
| Aug 8, 2026 | $1.8406 | $1.9538 | $1.8371 | $1.9346 | +5.11% | $84,497 | $1.36B |
| Aug 7, 2026 | $1.9154 | $1.9236 | $1.8385 | $1.8406 | — | $89,127 | $1.29B |
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 $2.172, roughly 47.9% 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 $1.53B, on roughly $31.49M 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 18.69%.
What were MORPHO's high and low in this window?
In this sample, the highest trade print is about $2.9723 (Sep 25, 2026) and the lowest about $1.8371 (Aug 8, 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).