Morningstar, Inc. (FRA:MRS)
Germany · Delayed Price · Currency is EUR 187.45
+1.00 (0.54%)
Last updated: Oct 22, 2026, 3:25 PM CEST
FRA:MRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 194.80 | 196.90 | 194.80 | 196.90 | 196.90 | 5.04% | - |
| Oct 22, 2026 | 185.50 | 187.45 | 185.30 | 187.45 | 187.45 | 0.54% | - |
| Oct 21, 2026 | 184.95 | 186.45 | 184.95 | 186.45 | 186.45 | 2.78% | - |
| Oct 20, 2026 | 180.10 | 181.40 | 179.90 | 181.40 | 181.40 | -0.44% | - |
| Oct 19, 2026 | 181.80 | 182.20 | 181.80 | 182.20 | 182.20 | -1.91% | - |
| Oct 16, 2026 | 182.95 | 185.75 | 182.75 | 185.75 | 185.75 | 2.62% | - |
| Oct 15, 2026 | 178.50 | 181.00 | 178.50 | 181.00 | 181.00 | 0.17% | - |
| Oct 14, 2026 | 179.15 | 180.70 | 179.05 | 180.70 | 180.70 | -0.58% | - |
| Oct 13, 2026 | 180.00 | 181.75 | 179.90 | 181.75 | 181.75 | 0.55% | - |
| Oct 12, 2026 | 179.25 | 180.75 | 179.25 | 180.75 | 180.75 | 1.01% | - |
| Oct 9, 2026 | 177.05 | 178.95 | 177.05 | 178.95 | 178.95 | 0.79% | - |
| Oct 8, 2026 | 173.85 | 177.55 | 173.60 | 177.55 | 177.55 | 3.29% | - |
| Oct 7, 2026 | 170.50 | 176.65 | 170.50 | 171.90 | 171.90 | 3.00% | 10 |
| Oct 6, 2026 | 165.90 | 166.90 | 165.80 | 166.90 | 166.90 | 3.15% | - |
| Oct 5, 2026 | 160.60 | 161.80 | 160.25 | 161.80 | 161.80 | -3.60% | - |
| Oct 2, 2026 | 166.45 | 167.85 | 166.45 | 167.85 | 167.85 | 1.02% | - |
| Oct 1, 2026 | 164.80 | 166.60 | 164.15 | 166.60 | 166.16 | 2.33% | - |
| Sep 30, 2026 | 161.35 | 162.80 | 161.35 | 162.80 | 162.37 | -2.46% | - |
| Sep 29, 2026 | 165.20 | 166.90 | 165.20 | 166.90 | 166.46 | -0.95% | - |
| Sep 28, 2026 | 167.35 | 168.50 | 167.35 | 168.50 | 168.05 | -0.71% | - |
| Sep 25, 2026 | 168.50 | 169.70 | 168.40 | 169.70 | 169.25 | -2.19% | - |
| Sep 24, 2026 | 171.00 | 173.50 | 170.95 | 173.50 | 173.04 | 3.37% | - |
| Sep 23, 2026 | 166.80 | 167.85 | 166.80 | 167.85 | 167.40 | -3.48% | - |
| Sep 22, 2026 | 171.35 | 173.90 | 171.10 | 173.90 | 173.44 | -1.58% | - |
| Sep 21, 2026 | 173.95 | 176.70 | 173.95 | 176.70 | 176.23 | 1.96% | - |
| Sep 18, 2026 | 172.80 | 173.30 | 172.80 | 173.30 | 172.84 | -1.17% | - |
| Sep 17, 2026 | 173.45 | 175.35 | 173.45 | 175.35 | 174.88 | 1.86% | - |
| Sep 16, 2026 | 170.70 | 172.15 | 170.40 | 172.15 | 171.69 | 0.38% | - |
| Sep 15, 2026 | 169.80 | 171.50 | 169.25 | 171.50 | 171.04 | 5.12% | - |
| Sep 14, 2026 | 160.95 | 163.15 | 160.95 | 163.15 | 162.72 | -1.21% | - |
| Sep 11, 2026 | 163.00 | 165.15 | 162.95 | 165.15 | 164.71 | -2.28% | - |
| Sep 10, 2026 | 166.70 | 169.00 | 166.55 | 169.00 | 168.55 | 0.06% | - |
| Sep 9, 2026 | 167.95 | 168.90 | 167.75 | 168.90 | 168.45 | -4.01% | - |
| Sep 8, 2026 | 174.20 | 175.95 | 173.95 | 175.95 | 175.48 | 0.66% | - |
| Sep 7, 2026 | 175.05 | 175.05 | 174.80 | 174.80 | 174.33 | -4.51% | - |
| Sep 4, 2026 | 180.85 | 183.05 | 180.80 | 183.05 | 182.56 | 2.52% | - |
| Sep 3, 2026 | 176.40 | 178.55 | 176.40 | 178.55 | 178.07 | -2.48% | - |
| Sep 2, 2026 | 176.90 | 183.10 | 176.90 | 183.10 | 182.61 | -0.87% | 10 |
| Sep 1, 2026 | 184.05 | 184.70 | 184.00 | 184.70 | 184.21 | 0.49% | - |
| Aug 31, 2026 | 182.95 | 183.80 | 182.70 | 183.80 | 183.31 | -0.59% | - |
| Aug 28, 2026 | 183.50 | 184.90 | 183.50 | 184.90 | 184.41 | 5.93% | - |
| Aug 27, 2026 | 178.15 | 178.15 | 174.55 | 174.55 | 174.08 | -3.70% | - |
| Aug 26, 2026 | 179.90 | 187.60 | 179.75 | 181.25 | 180.77 | -1.47% | 20 |
| Aug 25, 2026 | 182.35 | 183.95 | 182.00 | 183.95 | 183.46 | 0.41% | - |
| Aug 24, 2026 | 180.30 | 183.20 | 180.30 | 183.20 | 182.71 | -0.41% | - |
| Aug 21, 2026 | 181.60 | 183.95 | 181.60 | 183.95 | 183.46 | 5.69% | - |
| Aug 20, 2026 | 178.35 | 178.35 | 174.05 | 174.05 | 173.59 | -1.67% | - |
| Aug 19, 2026 | 175.50 | 177.00 | 175.50 | 177.00 | 176.53 | 1.06% | - |
| Aug 18, 2026 | 174.10 | 175.15 | 173.75 | 175.15 | 174.68 | -0.57% | - |
| Aug 17, 2026 | 174.35 | 176.15 | 174.05 | 176.15 | 175.68 | -0.73% | - |