Morningstar, Inc. (ETR:MRS)
Germany · Delayed Price · Currency is EUR 162.95
-6.05 (-3.58%)
Last updated: Sep 11, 2026, 5:30 PM CET
ETR:MRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 167.20 | 168.15 | 162.95 | 162.95 | 162.95 | -3.58% | - |
| Sep 10, 2026 | 170.50 | 172.20 | 169.00 | 169.00 | 169.00 | -0.65% | - |
| Sep 9, 2026 | 178.70 | 178.70 | 170.10 | 170.10 | 170.10 | -1.96% | 4 |
| Sep 8, 2026 | 178.55 | 178.55 | 173.50 | 173.50 | 173.50 | -3.77% | 34 |
| Sep 4, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | -1.12% | - |
| Sep 3, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | 1.17% | - |
| Sep 2, 2026 | 181.30 | 182.45 | 180.25 | 180.25 | 180.25 | -1.98% | 22 |
| Sep 1, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | -1.26% | - |
| Aug 31, 2026 | 186.80 | 186.80 | 186.25 | 186.25 | 186.25 | -1.90% | 7 |
| Aug 28, 2026 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | 2.62% | - |
| Aug 27, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.68% | - |
| Aug 26, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -1.38% | - |
| Aug 25, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -1.55% | - |
| Aug 24, 2026 | 190.10 | 190.10 | 187.40 | 187.40 | 187.40 | 1.00% | 50 |
| Aug 21, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 0.60% | - |
| Aug 20, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | -0.14% | - |
| Aug 19, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 1.46% | - |
| Aug 18, 2026 | 180.00 | 182.05 | 180.00 | 182.05 | 182.05 | 2.36% | 10 |
| Aug 17, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.56% | - |
| Aug 14, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | 4.68% | - |
| Aug 13, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 1.15% | - |
| Aug 12, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | -1.80% | - |
| Aug 11, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.71% | - |
| Aug 10, 2026 | 174.15 | 176.80 | 174.15 | 176.80 | 176.80 | 2.91% | 124 |
| Aug 7, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 0.32% | - |
| Aug 6, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | -0.38% | - |
| Aug 5, 2026 | 174.15 | 174.15 | 171.90 | 171.90 | 171.90 | -0.81% | 70 |
| Aug 4, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 4.68% | - |
| Jul 31, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | -0.93% | - |
| Jul 30, 2026 | 178.00 | 178.00 | 166.65 | 167.10 | 167.10 | 10.01% | 279 |
| Jul 24, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 3.58% | - |
| Jul 23, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | -0.27% | - |
| Jul 22, 2026 | 145.35 | 147.05 | 145.35 | 147.05 | 147.05 | 1.41% | 20 |
| Jul 21, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.40% | - |
| Jul 20, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 0.81% | - |
| Jul 17, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -2.20% | - |
| Jul 16, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 0.46% | - |
| Jul 15, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 5.10% | - |
| Jul 10, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -1.41% | - |
| Jul 8, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.26 | 0.20% | - |
| Jul 2, 2026 | 148.20 | 148.20 | 146.40 | 146.40 | 145.96 | 7.45% | 67 |
| Jun 30, 2026 | 137.00 | 137.00 | 136.25 | 136.25 | 135.84 | 3.81% | 40 |
| Jun 25, 2026 | 132.75 | 132.75 | 131.25 | 131.25 | 130.86 | -4.68% | 3 |
| Jun 24, 2026 | 137.75 | 137.75 | 137.70 | 137.70 | 137.29 | -0.04% | 14 |
| Jun 23, 2026 | 140.50 | 140.50 | 137.75 | 137.75 | 137.34 | 3.84% | 4 |
| Jun 22, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.25 | -1.67% | - |
| Jun 18, 2026 | 135.30 | 135.30 | 134.90 | 134.90 | 134.50 | -8.57% | 40 |
| Jun 17, 2026 | 148.45 | 148.45 | 147.55 | 147.55 | 147.11 | -1.07% | 2 |
| Jun 16, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 148.71 | -2.36% | - |
| Jun 15, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.29 | 1.66% | - |