Morningstar, Inc. (FRA:MRS)
Germany · Delayed Price · Currency is EUR 156.40
-1.00 (-0.64%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:MRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 154.20 | 156.40 | 154.20 | 156.40 | - | -0.64% | - |
| Apr 22, 2026 | 156.80 | 157.40 | 156.80 | 157.40 | 157.40 | 0.51% | - |
| Apr 21, 2026 | 154.70 | 156.60 | 154.70 | 156.60 | 156.60 | 1.95% | - |
| Apr 20, 2026 | 151.70 | 153.60 | 151.65 | 153.60 | 153.60 | 1.32% | - |
| Apr 17, 2026 | 149.85 | 151.60 | 149.85 | 151.60 | 151.60 | 1.30% | - |
| Apr 16, 2026 | 148.50 | 149.65 | 148.50 | 149.65 | 149.65 | 4.18% | - |
| Apr 15, 2026 | 142.55 | 143.65 | 142.45 | 143.65 | 143.65 | -2.05% | - |
| Apr 14, 2026 | 146.20 | 146.65 | 146.15 | 146.65 | 146.65 | 4.27% | - |
| Apr 13, 2026 | 139.40 | 140.65 | 139.25 | 140.65 | 140.65 | -2.09% | - |
| Apr 10, 2026 | 142.20 | 143.65 | 142.20 | 143.65 | 143.65 | -0.69% | - |
| Apr 9, 2026 | 144.15 | 144.65 | 143.95 | 144.65 | 144.65 | -0.14% | - |
| Apr 8, 2026 | 150.85 | 150.85 | 144.85 | 144.85 | 144.85 | -3.82% | - |
| Apr 7, 2026 | 149.25 | 150.60 | 149.20 | 150.60 | 150.60 | 4.58% | - |
| Apr 2, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | -0.69% | - |
| Apr 1, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 144.57 | - | - |
| Mar 31, 2026 | 141.00 | 145.00 | 141.00 | 145.00 | 144.57 | 9.02% | - |
| Mar 30, 2026 | 133.00 | 134.00 | 133.00 | 133.00 | 132.61 | -1.48% | - |
| Mar 27, 2026 | 137.00 | 139.00 | 135.00 | 135.00 | 134.60 | -2.88% | - |
| Mar 26, 2026 | 134.00 | 139.00 | 134.00 | 139.00 | 138.59 | 2.21% | - |
| Mar 25, 2026 | 141.00 | 142.00 | 136.00 | 136.00 | 135.60 | -4.90% | - |
| Mar 24, 2026 | 147.00 | 149.00 | 143.00 | 143.00 | 142.58 | -5.30% | - |
| Mar 23, 2026 | 150.00 | 155.00 | 150.00 | 151.00 | 150.55 | -3.21% | - |
| Mar 20, 2026 | 153.00 | 158.00 | 153.00 | 156.00 | 155.54 | -2.50% | - |
| Mar 19, 2026 | 158.00 | 160.00 | 157.00 | 160.00 | 159.52 | 1.91% | - |
| Mar 18, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 156.53 | -0.63% | - |
| Mar 17, 2026 | 154.00 | 158.00 | 154.00 | 158.00 | 157.53 | 0.64% | - |
| Mar 16, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 156.53 | -0.63% | - |
| Mar 13, 2026 | 154.00 | 158.00 | 154.00 | 158.00 | 157.53 | - | - |
| Mar 12, 2026 | 152.00 | 158.00 | 152.00 | 158.00 | 157.53 | 1.28% | - |
| Mar 11, 2026 | 159.00 | 159.00 | 154.00 | 156.00 | 155.54 | 0.65% | - |
| Mar 10, 2026 | 162.00 | 163.00 | 155.00 | 155.00 | 154.54 | -1.90% | - |
| Mar 9, 2026 | 158.00 | 159.00 | 158.00 | 158.00 | 157.53 | -1.25% | - |
| Mar 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.52 | - | - |
| Mar 5, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 159.52 | 3.23% | - |
| Mar 4, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 154.54 | 1.31% | - |
| Mar 3, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 152.55 | - | - |
| Mar 2, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 152.55 | 1.32% | - |
| Feb 27, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 150.55 | 3.42% | 5 |
| Feb 26, 2026 | 142.00 | 146.00 | 142.00 | 146.00 | 145.57 | 6.57% | - |
| Feb 25, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 136.59 | 3.79% | - |
| Feb 24, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 131.61 | -0.75% | - |
| Feb 23, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 132.61 | -1.48% | - |
| Feb 20, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 134.60 | -0.74% | - |
| Feb 19, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 135.60 | 2.26% | - |
| Feb 18, 2026 | 130.00 | 137.00 | 130.00 | 133.00 | 132.61 | -1.48% | 15 |
| Feb 17, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 134.60 | - | - |
| Feb 16, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 134.60 | 6.30% | - |
| Feb 13, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 126.62 | -2.31% | - |
| Feb 12, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 129.61 | -4.41% | - |
| Feb 11, 2026 | 133.00 | 136.00 | 133.00 | 136.00 | 135.60 | 7.94% | - |