Morningstar, Inc. (FRA:MRS)
Germany · Delayed Price · Currency is EUR 135.00
-4.00 (-2.88%)
At close: Mar 27, 2026
FRA:MRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.88% | - |
| Mar 26, 2026 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2.21% | - |
| Mar 25, 2026 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | -4.90% | - |
| Mar 24, 2026 | 147.00 | 149.00 | 143.00 | 143.00 | 143.00 | -5.30% | - |
| Mar 23, 2026 | 150.00 | 155.00 | 150.00 | 151.00 | 151.00 | -3.21% | - |
| Mar 20, 2026 | 153.00 | 158.00 | 153.00 | 156.00 | 156.00 | -2.50% | - |
| Mar 19, 2026 | 158.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.91% | - |
| Mar 18, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Mar 17, 2026 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 0.64% | - |
| Mar 16, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Mar 13, 2026 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | - | - |
| Mar 12, 2026 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 1.28% | - |
| Mar 11, 2026 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | 0.65% | - |
| Mar 10, 2026 | 162.00 | 163.00 | 155.00 | 155.00 | 155.00 | -1.90% | - |
| Mar 9, 2026 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Mar 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 5, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 3.23% | - |
| Mar 4, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1.31% | - |
| Mar 3, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | - | - |
| Mar 2, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 1.32% | - |
| Feb 27, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 3.42% | 5 |
| Feb 26, 2026 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 6.57% | - |
| Feb 25, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 3.79% | - |
| Feb 24, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | -0.75% | - |
| Feb 23, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | -1.48% | - |
| Feb 20, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | -0.74% | - |
| Feb 19, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 2.26% | - |
| Feb 18, 2026 | 130.00 | 137.00 | 130.00 | 133.00 | 133.00 | -1.48% | 15 |
| Feb 17, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | - | - |
| Feb 16, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 6.30% | - |
| Feb 13, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | -2.31% | - |
| Feb 12, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | -4.41% | - |
| Feb 11, 2026 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 7.94% | - |
| Feb 10, 2026 | 134.00 | 134.00 | 126.00 | 126.00 | 126.00 | -7.35% | - |
| Feb 9, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -4.90% | 3 |
| Feb 6, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | -4.67% | - |
| Feb 5, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | - |
| Feb 4, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | -8.54% | - |
| Feb 3, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.38% | - |
| Feb 2, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1.20% | - |
| 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% | - |