Morningstar, Inc. (FRA:MRS)
Germany · Delayed Price · Currency is EUR 160.00
-5.00 (-3.03%)
Last updated: Jun 3, 2026, 3:33 PM CET
FRA:MRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | -0.39% | - |
| 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% | - |