Morningstar, Inc. (ETR:MRS)
Germany · Delayed Price · Currency is EUR 177.10
+3.15 (1.81%)
At close: Oct 7, 2026
ETR:MRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 173.50 | 177.10 | 173.50 | 177.10 | 177.10 | 1.81% | - |
| Oct 6, 2026 | 169.70 | 173.95 | 168.35 | 173.95 | 173.95 | 4.57% | - |
| Oct 5, 2026 | 163.90 | 166.35 | 163.25 | 166.35 | 166.35 | 0.67% | - |
| Oct 2, 2026 | 167.70 | 169.50 | 165.25 | 165.25 | 165.25 | -0.61% | - |
| Sep 30, 2026 | 166.25 | 166.70 | 164.35 | 166.70 | 166.26 | -0.21% | 42 |
| Sep 29, 2026 | 171.85 | 171.85 | 167.05 | 167.05 | 166.60 | -1.79% | - |
| Sep 28, 2026 | 169.50 | 172.15 | 169.50 | 170.10 | 169.65 | -1.70% | - |
| Sep 25, 2026 | 172.60 | 173.05 | 172.60 | 173.05 | 172.59 | -0.75% | - |
| Sep 24, 2026 | 179.15 | 179.15 | 174.35 | 174.35 | 173.89 | -1.33% | - |
| Sep 23, 2026 | 172.65 | 176.70 | 171.20 | 176.70 | 176.23 | 2.20% | - |
| Sep 22, 2026 | 175.75 | 175.90 | 172.90 | 172.90 | 172.44 | -1.76% | - |
| Sep 21, 2026 | 184.70 | 184.70 | 176.00 | 176.00 | 175.53 | -0.56% | - |
| Sep 18, 2026 | 176.80 | 177.00 | 176.80 | 177.00 | 176.53 | -0.11% | - |
| Sep 17, 2026 | 181.45 | 181.45 | 177.05 | 177.20 | 176.73 | 1.08% | - |
| Sep 16, 2026 | 175.75 | 175.75 | 174.30 | 175.30 | 174.83 | 0.63% | - |
| Sep 15, 2026 | 173.40 | 174.20 | 172.15 | 174.20 | 173.74 | 1.43% | - |
| Sep 14, 2026 | 165.45 | 171.75 | 165.45 | 171.75 | 171.29 | 5.40% | - |
| Sep 11, 2026 | 167.20 | 168.15 | 162.95 | 162.95 | 162.52 | -3.58% | - |
| Sep 10, 2026 | 170.50 | 172.20 | 169.00 | 169.00 | 168.55 | -0.65% | - |
| Sep 9, 2026 | 178.70 | 178.70 | 170.10 | 170.10 | 169.65 | -1.96% | 4 |
| Sep 8, 2026 | 178.55 | 178.55 | 173.50 | 173.50 | 173.04 | -3.77% | 34 |
| Sep 4, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 179.82 | -1.12% | - |
| Sep 3, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 181.86 | 1.17% | - |
| Sep 2, 2026 | 181.30 | 182.45 | 180.25 | 180.25 | 179.77 | -1.98% | 22 |
| Sep 1, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.41 | -1.26% | - |
| Aug 31, 2026 | 186.80 | 186.80 | 186.25 | 186.25 | 185.75 | -1.90% | 7 |
| Aug 28, 2026 | 189.85 | 189.85 | 189.85 | 189.85 | 189.34 | 2.62% | - |
| Aug 27, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.51 | 1.68% | - |
| Aug 26, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.47 | -1.38% | - |
| Aug 25, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.01 | -1.55% | - |
| Aug 24, 2026 | 190.10 | 190.10 | 187.40 | 187.40 | 186.90 | 1.00% | 50 |
| Aug 21, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 185.06 | 0.60% | - |
| Aug 20, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 183.96 | -0.14% | - |
| Aug 19, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.21 | 1.46% | - |
| Aug 18, 2026 | 180.00 | 182.05 | 180.00 | 182.05 | 181.57 | 2.36% | 10 |
| Aug 17, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.38 | -0.56% | - |
| Aug 14, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.37 | 4.68% | - |
| Aug 13, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.39 | 1.15% | - |
| Aug 12, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.45 | -1.80% | - |
| Aug 11, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.54 | -2.71% | - |
| Aug 10, 2026 | 174.15 | 176.80 | 174.15 | 176.80 | 176.33 | 2.91% | 124 |
| Aug 7, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.34 | 0.32% | - |
| Aug 6, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 170.79 | -0.38% | - |
| Aug 5, 2026 | 174.15 | 174.15 | 171.90 | 171.90 | 171.44 | -0.81% | 70 |
| Aug 4, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 172.84 | 4.68% | - |
| Jul 31, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.11 | -0.93% | - |
| Jul 30, 2026 | 178.00 | 178.00 | 166.65 | 167.10 | 166.65 | 10.01% | 279 |
| Jul 24, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.50 | 3.58% | - |
| Jul 23, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.26 | -0.27% | - |
| Jul 22, 2026 | 145.35 | 147.05 | 145.35 | 147.05 | 146.66 | 1.41% | 20 |