Morningstar, Inc. (FRA:MRS)
Germany · Delayed Price · Currency is EUR 148.10
+2.70 (1.86%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:MRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 147.10 | 148.10 | 147.10 | 148.10 | 148.10 | 1.86% | - |
| Jul 16, 2026 | 143.90 | 145.40 | 143.70 | 145.40 | 145.40 | -0.95% | - |
| Jul 15, 2026 | 145.40 | 146.80 | 145.40 | 146.80 | 146.80 | -1.74% | - |
| Jul 14, 2026 | 148.75 | 149.40 | 148.75 | 149.40 | 149.40 | 5.25% | - |
| Jul 13, 2026 | 140.95 | 141.95 | 140.90 | 141.95 | 141.95 | -0.35% | - |
| Jul 10, 2026 | 140.80 | 142.45 | 140.65 | 142.45 | 142.45 | 0.41% | - |
| Jul 9, 2026 | 141.15 | 142.30 | 141.00 | 142.30 | 141.86 | -1.76% | - |
| Jul 8, 2026 | 145.55 | 145.55 | 144.85 | 144.85 | 144.40 | 0.31% | - |
| Jul 7, 2026 | 142.00 | 144.40 | 142.00 | 144.40 | 143.96 | 0.91% | - |
| Jul 6, 2026 | 141.50 | 143.10 | 141.50 | 143.10 | 142.66 | 0.35% | - |
| Jul 3, 2026 | 141.60 | 142.60 | 141.50 | 142.60 | 142.16 | 2.00% | - |
| Jul 2, 2026 | 138.35 | 139.80 | 138.35 | 139.80 | 139.37 | 3.94% | - |
| Jul 1, 2026 | 133.00 | 134.50 | 133.00 | 134.50 | 134.09 | -1.25% | - |
| Jun 30, 2026 | 133.45 | 136.20 | 133.40 | 136.20 | 135.78 | 0.70% | - |
| Jun 29, 2026 | 132.80 | 135.25 | 132.80 | 135.25 | 134.83 | 10.32% | - |
| Jun 26, 2026 | 121.70 | 122.60 | 121.65 | 122.60 | 122.22 | -7.75% | - |
| Jun 25, 2026 | 131.65 | 132.90 | 131.65 | 132.90 | 132.49 | -1.77% | - |
| Jun 24, 2026 | 133.90 | 135.30 | 133.90 | 135.30 | 134.88 | 3.05% | - |
| Jun 23, 2026 | 130.35 | 131.30 | 130.10 | 131.30 | 130.90 | -0.87% | - |
| Jun 22, 2026 | 130.55 | 132.45 | 130.45 | 132.45 | 132.04 | 0.42% | - |
| Jun 19, 2026 | 130.70 | 131.90 | 130.70 | 131.90 | 131.49 | -6.82% | - |
| Jun 18, 2026 | 139.75 | 141.55 | 139.75 | 141.55 | 141.11 | -3.21% | - |
| Jun 17, 2026 | 145.15 | 146.25 | 145.05 | 146.25 | 145.80 | -0.61% | - |
| Jun 16, 2026 | 145.90 | 147.15 | 145.90 | 147.15 | 146.70 | -1.90% | - |
| Jun 15, 2026 | 148.65 | 150.00 | 148.65 | 150.00 | 149.54 | -0.89% | - |
| Jun 12, 2026 | 149.30 | 151.35 | 149.30 | 151.35 | 150.88 | -4.51% | - |
| Jun 11, 2026 | 157.80 | 158.50 | 157.80 | 158.50 | 158.01 | 1.41% | - |
| Jun 10, 2026 | 155.50 | 156.30 | 155.35 | 156.30 | 155.82 | 1.03% | - |
| Jun 9, 2026 | 153.30 | 154.70 | 153.30 | 154.70 | 154.22 | -0.61% | - |
| Jun 8, 2026 | 156.60 | 156.60 | 154.40 | 155.65 | 155.17 | -0.13% | - |
| Jun 5, 2026 | 154.35 | 155.85 | 154.25 | 155.85 | 155.37 | 1.10% | - |
| Jun 4, 2026 | 151.95 | 154.15 | 151.95 | 154.15 | 153.68 | -3.66% | - |
| Jun 3, 2026 | 155.40 | 160.00 | 155.40 | 160.00 | 159.51 | -3.03% | 10 |
| Jun 2, 2026 | 163.40 | 165.00 | 163.40 | 165.00 | 164.49 | 7.39% | - |
| Jun 1, 2026 | 152.40 | 153.65 | 152.40 | 153.65 | 153.18 | 0.95% | - |
| May 29, 2026 | 150.95 | 152.20 | 150.95 | 152.20 | 151.73 | 2.15% | - |
| May 28, 2026 | 148.45 | 149.00 | 148.30 | 149.00 | 148.54 | -0.70% | - |
| May 27, 2026 | 149.10 | 150.05 | 149.10 | 150.05 | 149.59 | -1.44% | - |
| May 26, 2026 | 151.55 | 152.25 | 151.35 | 152.25 | 151.78 | -0.68% | - |
| May 25, 2026 | 151.70 | 153.30 | 151.70 | 153.30 | 152.83 | 3.55% | - |
| May 22, 2026 | 145.95 | 148.05 | 145.95 | 148.05 | 147.59 | 1.58% | - |
| May 21, 2026 | 144.45 | 145.75 | 144.45 | 145.75 | 145.30 | -0.31% | - |
| May 20, 2026 | 144.50 | 146.20 | 144.45 | 146.20 | 145.75 | -2.01% | - |
| May 19, 2026 | 148.15 | 149.20 | 148.15 | 149.20 | 148.74 | 4.01% | - |
| May 18, 2026 | 141.50 | 143.45 | 141.50 | 143.45 | 143.01 | 2.87% | - |
| May 15, 2026 | 138.70 | 139.45 | 138.60 | 139.45 | 139.02 | -1.03% | - |
| May 14, 2026 | 138.75 | 140.90 | 138.75 | 140.90 | 140.47 | -4.34% | - |
| May 13, 2026 | 146.15 | 147.30 | 146.15 | 147.30 | 146.85 | -0.27% | - |
| May 12, 2026 | 145.90 | 147.70 | 145.90 | 147.70 | 147.25 | 0.24% | - |
| May 11, 2026 | 146.30 | 147.35 | 146.10 | 147.35 | 146.90 | -1.01% | - |