Morningstar, Inc. (FRA:MRS)
Germany flag Germany · Delayed Price · Currency is EUR
186.00
-2.00 (-1.06%)
Last updated: Oct 23, 2025, 3:29 PM CET

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025188.00188.00188.00188.00188.001.62%-
Oct 21, 2025184.00185.00184.00185.00185.001.09%-
Oct 20, 2025181.00183.00181.00183.00183.002.81%-
Oct 17, 2025176.00178.00175.00178.00178.00-4.30%-
Oct 16, 2025185.00186.00185.00186.00186.00-2.62%-
Oct 15, 2025191.00191.00191.00191.00191.00--
Oct 14, 2025191.00191.00191.00191.00191.00-1.55%-
Oct 13, 2025191.00194.00191.00194.00194.00--
Oct 10, 2025193.00194.00193.00194.00194.00--
Oct 9, 2025193.00194.00193.00194.00194.001.04%-
Oct 8, 2025191.00192.00191.00192.00192.001.05%-
Oct 7, 2025188.00190.00188.00190.00190.00-1.55%-
Oct 6, 2025190.00193.00190.00193.00193.001.58%-
Oct 3, 2025190.00190.00190.00190.00190.00-1.55%-
Oct 2, 2025190.00193.00190.00193.00192.61--
Oct 1, 2025192.00193.00192.00193.00192.61-1.53%13
Sep 30, 2025196.00196.00195.00196.00195.61-1.01%-
Sep 29, 2025198.00198.00197.00198.00197.601.02%-
Sep 26, 2025195.00196.00195.00196.00195.61-2.97%-
Sep 25, 2025198.00204.00198.00202.00201.592.02%400
Sep 24, 2025197.00198.00197.00198.00197.60--
Sep 23, 2025195.00198.00195.00198.00197.601.54%-
Sep 22, 2025196.00196.00195.00195.00194.61-1.52%-
Sep 19, 2025195.00198.00195.00198.00197.60-4.81%-
Sep 18, 2025208.00208.00208.00208.00207.58--
Sep 17, 2025206.00208.00206.00208.00207.580.97%-
Sep 16, 2025206.00206.00204.00206.00205.59-3.74%-
Sep 15, 2025214.00214.00214.00214.00213.57-0.93%-
Sep 12, 2025214.00216.00214.00216.00215.572.86%-
Sep 11, 2025212.00212.00210.00210.00209.58-2.78%-
Sep 10, 2025216.00216.00216.00216.00215.57--
Sep 9, 2025216.00216.00214.00216.00215.57--
Sep 8, 2025216.00216.00216.00216.00215.57--
Sep 5, 2025218.00218.00216.00216.00215.57-0.92%-
Sep 4, 2025214.00218.00214.00218.00217.560.93%-
Sep 3, 2025216.00216.00216.00216.00215.57-0.92%-
Sep 2, 2025220.00220.00218.00218.00217.56-0.91%-
Sep 1, 2025220.00220.00220.00220.00219.56--
Aug 29, 2025220.00220.00218.00220.00219.56-1.79%-
Aug 28, 2025224.00224.00224.00224.00223.550.90%-
Aug 27, 2025220.00222.00220.00222.00221.55--
Aug 26, 2025220.00222.00220.00222.00221.55--
Aug 25, 2025220.00222.00220.00222.00221.550.91%-
Aug 22, 2025218.00220.00218.00220.00219.56-0.90%-
Aug 21, 2025222.00222.00220.00222.00221.550.91%-
Aug 20, 2025220.00220.00218.00220.00219.56--
Aug 19, 2025216.00220.00216.00220.00219.56--
Aug 18, 2025216.00220.00216.00220.00219.560.92%-
Aug 15, 2025220.00220.00218.00218.00217.56-0.91%-
Aug 14, 2025218.00220.00218.00220.00219.56--