Morningstar, Inc. (FRA:MRS)
Germany · Delayed Price · Currency is EUR 220.00
0.00 (0.00%)
Last updated: Aug 14, 2025
Morningstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | - | -0.91% | 42 |
| Aug 14, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | - | - | 42 |
| Aug 13, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | - | 1.85% | 42 |
| Aug 12, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | - | -1.82% | 42 |
| Aug 11, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | - | - | 42 |
| Aug 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | - | - | 42 |
| Aug 7, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | - | -0.90% | 42 |
| Aug 6, 2025 | 222.00 | 224.00 | 222.00 | 222.00 | - | -4.31% | 42 |
| Aug 5, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | - | -0.85% | 42 |
| Aug 4, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | - | 0.86% | 42 |
| Aug 1, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | - | -4.92% | 42 |
| Jul 31, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | - | -0.81% | - |
| Jul 30, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | - | 2.50% | 42 |
| Jul 29, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | - | 3.45% | 42 |
| Jul 28, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | - | -1.69% | 42 |
| Jul 25, 2025 | 232.00 | 236.00 | 232.00 | 236.00 | - | 3.51% | 42 |
| Jul 24, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | - | -4.20% | - |
| Jul 23, 2025 | 232.00 | 238.00 | 232.00 | 238.00 | - | 0.85% | 42 |
| Jul 22, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | - | -3.28% | 1 |
| Jul 21, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | - | - | 1 |
| Jul 18, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | - | -0.81% | 1 |
| Jul 17, 2025 | 246.00 | 246.00 | 244.00 | 246.00 | - | 0.82% | 1 |
| Jul 16, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | - | -2.40% | 1 |
| Jul 15, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | - | 1.63% | 1 |
| Jul 14, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | - | -1.60% | 1 |
| Jul 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | -0.79% | 1 |
| Jul 10, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | - | -1.56% | 1 |
| Jul 9, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | - | - | - |
| Jul 8, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | - | -1.54% | 1 |
| Jul 7, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | - | - | - |
| Jul 4, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | - | - | 1 |
| Jul 3, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | - | -0.76% | - |
| Jul 2, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | - | 0.77% | - |
| Jul 1, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | - | -1.52% | - |
| Jun 30, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | - | 1.54% | - |
| Jun 27, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | - | - | 1 |
| Jun 26, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | - | -0.76% | - |
| Jun 25, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | - | 1.55% | 1 |
| Jun 24, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | -0.77% | - |
| Jun 23, 2025 | 256.00 | 260.00 | 256.00 | 260.00 | - | - | 1 |
| Jun 20, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | - | 0.78% | 1 |
| Jun 19, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | - | - |
| Jun 18, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | - | 1.57% | 1 |
| Jun 17, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | - | - | 1 |
| Jun 16, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | - | -1.55% | 1 |
| Jun 13, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | - | 0.78% | 60 |
| Jun 12, 2025 | 258.00 | 258.00 | 256.00 | 256.00 | - | -1.54% | 60 |
| Jun 11, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | - | -0.76% | 60 |
| Jun 10, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | - | -2.96% | 60 |
| Jun 9, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | - | 1.50% | 60 |