Morningstar, Inc. (FRA:MRS)
Germany · Delayed Price · Currency is EUR 177.00
-1.00 (-0.56%)
Last updated: Jan 26, 2026, 9:55 AM CET
Morningstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | -1.19% | - |
| Jan 29, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 0.60% | - |
| Jan 28, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | -4.02% | - |
| Jan 27, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.69% | - |
| Jan 26, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.56% | - |
| Jan 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.56% | - |
| Jan 22, 2026 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 1.72% | - |
| Jan 21, 2026 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | -3.33% | - |
| Jan 20, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -1.64% | 3 |
| Jan 19, 2026 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | 0.55% | - |
| Jan 16, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.15% | - |
| Jan 15, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 2.20% | - |
| Jan 14, 2026 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 0.55% | - |
| Jan 13, 2026 | 183.00 | 186.00 | 181.00 | 181.00 | 181.00 | -4.74% | - |
| Jan 12, 2026 | 180.00 | 190.00 | 180.00 | 190.00 | 190.00 | 5.56% | 5 |
| Jan 9, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jan 8, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jan 7, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jan 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jan 5, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | - |
| Jan 2, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | -0.55% | - |
| Dec 30, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.57 | - | - |
| Dec 29, 2025 | 182.00 | 182.00 | 181.00 | 182.00 | 181.57 | 1.68% | - |
| Dec 23, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 178.58 | - | - |
| Dec 22, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 178.58 | 4.07% | - |
| Dec 19, 2025 | 174.00 | 174.00 | 172.00 | 172.00 | 171.60 | -3.37% | - |
| Dec 18, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.58 | 1.71% | - |
| Dec 17, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.59 | 0.57% | - |
| Dec 16, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 173.59 | -2.79% | - |
| Dec 15, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.58 | 0.56% | - |
| Dec 12, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.58 | -1.11% | - |
| Dec 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.58 | -0.55% | - |
| Dec 10, 2025 | 180.00 | 181.00 | 180.00 | 181.00 | 180.58 | -0.55% | - |
| Dec 9, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.57 | -2.15% | - |
| Dec 8, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 185.56 | 1.09% | - |
| Dec 5, 2025 | 182.00 | 184.00 | 182.00 | 184.00 | 183.57 | 0.55% | - |
| Dec 4, 2025 | 183.00 | 183.00 | 182.00 | 183.00 | 182.57 | - | - |
| Dec 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.57 | - | - |
| Dec 2, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 182.57 | - | - |
| Dec 1, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 182.57 | 0.55% | - |
| Nov 28, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 181.57 | 0.55% | - |
| Nov 27, 2025 | 180.00 | 181.00 | 180.00 | 181.00 | 180.58 | -0.55% | - |
| Nov 26, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 181.57 | 1.68% | - |
| Nov 25, 2025 | 178.00 | 179.00 | 178.00 | 179.00 | 178.58 | -1.65% | - |
| Nov 24, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 181.57 | 1.11% | - |
| Nov 21, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 179.58 | -0.55% | - |
| Nov 20, 2025 | 179.00 | 181.00 | 179.00 | 181.00 | 180.58 | 1.69% | - |
| Nov 19, 2025 | 177.00 | 178.00 | 177.00 | 178.00 | 177.58 | 2.30% | - |
| Nov 18, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.59 | -2.79% | - |
| Nov 17, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 178.58 | -0.56% | - |