Morningstar, Inc. (FRA:MRS)
Germany · Delayed Price · Currency is EUR 122.60
-10.30 (-7.75%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:MRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 121.70 | 122.60 | 121.65 | 122.60 | 122.60 | -7.75% | - |
| Jun 25, 2026 | 131.65 | 132.90 | 131.65 | 132.90 | 132.90 | -1.77% | - |
| Jun 24, 2026 | 133.90 | 135.30 | 133.90 | 135.30 | 135.30 | 3.05% | - |
| Jun 23, 2026 | 130.35 | 131.30 | 130.10 | 131.30 | 131.30 | -0.87% | - |
| Jun 22, 2026 | 130.55 | 132.45 | 130.45 | 132.45 | 132.45 | 0.42% | - |
| Jun 19, 2026 | 130.70 | 131.90 | 130.70 | 131.90 | 131.90 | -6.82% | - |
| Jun 18, 2026 | 139.75 | 141.55 | 139.75 | 141.55 | 141.55 | -3.21% | - |
| Jun 17, 2026 | 145.15 | 146.25 | 145.05 | 146.25 | 146.25 | -0.61% | - |
| Jun 16, 2026 | 145.90 | 147.15 | 145.90 | 147.15 | 147.15 | -1.90% | - |
| Jun 15, 2026 | 148.65 | 150.00 | 148.65 | 150.00 | 150.00 | -0.89% | - |
| Jun 12, 2026 | 149.30 | 151.35 | 149.30 | 151.35 | 151.35 | -4.51% | - |
| Jun 11, 2026 | 157.80 | 158.50 | 157.80 | 158.50 | 158.50 | 1.41% | - |
| Jun 10, 2026 | 155.50 | 156.30 | 155.35 | 156.30 | 156.30 | 1.03% | - |
| Jun 9, 2026 | 153.30 | 154.70 | 153.30 | 154.70 | 154.70 | -0.61% | - |
| Jun 8, 2026 | 156.60 | 156.60 | 154.40 | 155.65 | 155.65 | -0.13% | - |
| Jun 5, 2026 | 154.35 | 155.85 | 154.25 | 155.85 | 155.85 | 1.10% | - |
| Jun 4, 2026 | 151.95 | 154.15 | 151.95 | 154.15 | 154.15 | -3.66% | - |
| Jun 3, 2026 | 155.40 | 160.00 | 155.40 | 160.00 | 160.00 | -3.03% | 10 |
| Jun 2, 2026 | 163.40 | 165.00 | 163.40 | 165.00 | 165.00 | 7.39% | - |
| Jun 1, 2026 | 152.40 | 153.65 | 152.40 | 153.65 | 153.65 | 0.95% | - |
| May 29, 2026 | 150.95 | 152.20 | 150.95 | 152.20 | 152.20 | 2.15% | - |
| May 28, 2026 | 148.45 | 149.00 | 148.30 | 149.00 | 149.00 | -0.70% | - |
| May 27, 2026 | 149.10 | 150.05 | 149.10 | 150.05 | 150.05 | -1.44% | - |
| May 26, 2026 | 151.55 | 152.25 | 151.35 | 152.25 | 152.25 | -0.68% | - |
| May 25, 2026 | 151.70 | 153.30 | 151.70 | 153.30 | 153.30 | 3.55% | - |
| May 22, 2026 | 145.95 | 148.05 | 145.95 | 148.05 | 148.05 | 1.58% | - |
| May 21, 2026 | 144.45 | 145.75 | 144.45 | 145.75 | 145.75 | -0.31% | - |
| May 20, 2026 | 144.50 | 146.20 | 144.45 | 146.20 | 146.20 | -2.01% | - |
| May 19, 2026 | 148.15 | 149.20 | 148.15 | 149.20 | 149.20 | 4.01% | - |
| May 18, 2026 | 141.50 | 143.45 | 141.50 | 143.45 | 143.45 | 2.87% | - |
| May 15, 2026 | 138.70 | 139.45 | 138.60 | 139.45 | 139.45 | -1.03% | - |
| May 14, 2026 | 138.75 | 140.90 | 138.75 | 140.90 | 140.90 | -4.34% | - |
| May 13, 2026 | 146.15 | 147.30 | 146.15 | 147.30 | 147.30 | -0.27% | - |
| May 12, 2026 | 145.90 | 147.70 | 145.90 | 147.70 | 147.70 | 0.24% | - |
| May 11, 2026 | 146.30 | 147.35 | 146.10 | 147.35 | 147.35 | -1.01% | - |
| May 8, 2026 | 148.05 | 148.85 | 147.90 | 148.85 | 148.85 | 6.13% | - |
| May 7, 2026 | 139.55 | 146.45 | 139.20 | 140.25 | 140.25 | -1.51% | 3 |
| May 6, 2026 | 138.60 | 142.40 | 138.60 | 142.40 | 142.40 | 0.78% | 75 |
| May 5, 2026 | 140.10 | 141.30 | 140.05 | 141.30 | 141.30 | 0.18% | - |
| May 4, 2026 | 140.65 | 141.05 | 140.50 | 141.05 | 141.05 | -8.65% | - |
| Apr 30, 2026 | 155.80 | 155.80 | 154.40 | 154.40 | 154.40 | 0.03% | - |
| Apr 29, 2026 | 153.40 | 154.35 | 153.25 | 154.35 | 154.35 | 3.14% | - |
| Apr 28, 2026 | 148.15 | 149.65 | 148.15 | 149.65 | 149.65 | 1.46% | - |
| Apr 27, 2026 | 146.35 | 147.50 | 146.20 | 147.50 | 147.50 | -1.17% | - |
| Apr 24, 2026 | 148.10 | 149.25 | 148.00 | 149.25 | 149.25 | -4.57% | - |
| Apr 23, 2026 | 154.20 | 156.40 | 154.20 | 156.40 | 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% | - |