Morningstar, Inc. (FRA:MRS)
Germany · Delayed Price · Currency is EUR 196.00
-6.00 (-2.97%)
At close: Sep 26, 2025
Morningstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | 1.02% | - |
| Sep 26, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | -2.97% | - |
| Sep 25, 2025 | 198.00 | 204.00 | 198.00 | 202.00 | 202.00 | 2.02% | 400 |
| Sep 24, 2025 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | - | - |
| Sep 23, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 1.54% | - |
| Sep 22, 2025 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | -1.52% | - |
| Sep 19, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | -4.81% | - |
| Sep 18, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Sep 17, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | - |
| Sep 16, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | -3.74% | - |
| Sep 15, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Sep 12, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 2.86% | - |
| Sep 11, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Sep 10, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Sep 9, 2025 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | - | - |
| Sep 8, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Sep 5, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Sep 4, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 0.93% | - |
| Sep 3, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Sep 2, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Sep 1, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Aug 29, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | -1.79% | - |
| Aug 28, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Aug 27, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | - | - |
| Aug 26, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | - | - |
| Aug 25, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | - |
| Aug 22, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | -0.90% | - |
| Aug 21, 2025 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | - |
| Aug 20, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | - |
| Aug 19, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | - |
| Aug 18, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | - |
| Aug 15, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Aug 14, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | - |
| Aug 13, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | - |
| Aug 12, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Aug 11, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | - |
| Aug 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Aug 7, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | -0.90% | - |
| Aug 6, 2025 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | -4.31% | - |
| Aug 5, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | -0.85% | - |
| Aug 4, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | - |
| Aug 1, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -4.92% | - |
| Jul 31, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | - |
| Jul 30, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 2.50% | - |
| Jul 29, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3.45% | - |
| Jul 28, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Jul 25, 2025 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 3.51% | - |
| Jul 24, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -4.20% | - |
| Jul 23, 2025 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 0.85% | 42 |
| Jul 22, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -3.28% | - |