Morningstar, Inc. (FRA:MRS)
Germany · Delayed Price · Currency is EUR 173.30
-2.05 (-1.17%)
At close: Sep 18, 2026
FRA:MRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 172.80 | 173.30 | 172.80 | 173.30 | 173.30 | -1.17% | - |
| Sep 17, 2026 | 173.45 | 175.35 | 173.45 | 175.35 | 175.35 | 1.86% | - |
| Sep 16, 2026 | 170.70 | 172.15 | 170.40 | 172.15 | 172.15 | 0.38% | - |
| Sep 15, 2026 | 169.80 | 171.50 | 169.25 | 171.50 | 171.50 | 5.12% | - |
| Sep 14, 2026 | 160.95 | 163.15 | 160.95 | 163.15 | 163.15 | -1.21% | - |
| Sep 11, 2026 | 163.00 | 165.15 | 162.95 | 165.15 | 165.15 | -2.28% | - |
| Sep 10, 2026 | 166.70 | 169.00 | 166.55 | 169.00 | 169.00 | 0.06% | - |
| Sep 9, 2026 | 167.95 | 168.90 | 167.75 | 168.90 | 168.90 | -4.01% | - |
| Sep 8, 2026 | 174.20 | 175.95 | 173.95 | 175.95 | 175.95 | 0.66% | - |
| Sep 7, 2026 | 175.05 | 175.05 | 174.80 | 174.80 | 174.80 | -4.51% | - |
| Sep 4, 2026 | 180.85 | 183.05 | 180.80 | 183.05 | 183.05 | 2.52% | - |
| Sep 3, 2026 | 176.40 | 178.55 | 176.40 | 178.55 | 178.55 | -2.48% | - |
| Sep 2, 2026 | 176.90 | 183.10 | 176.90 | 183.10 | 183.10 | -0.87% | 10 |
| Sep 1, 2026 | 184.05 | 184.70 | 184.00 | 184.70 | 184.70 | 0.49% | - |
| Aug 31, 2026 | 182.95 | 183.80 | 182.70 | 183.80 | 183.80 | -0.59% | - |
| Aug 28, 2026 | 183.50 | 184.90 | 183.50 | 184.90 | 184.90 | 5.93% | - |
| Aug 27, 2026 | 178.15 | 178.15 | 174.55 | 174.55 | 174.55 | -3.70% | - |
| Aug 26, 2026 | 179.90 | 187.60 | 179.75 | 181.25 | 181.25 | -1.47% | 20 |
| Aug 25, 2026 | 182.35 | 183.95 | 182.00 | 183.95 | 183.95 | 0.41% | - |
| Aug 24, 2026 | 180.30 | 183.20 | 180.30 | 183.20 | 183.20 | -0.41% | - |
| Aug 21, 2026 | 181.60 | 183.95 | 181.60 | 183.95 | 183.95 | 5.69% | - |
| Aug 20, 2026 | 178.35 | 178.35 | 174.05 | 174.05 | 174.05 | -1.67% | - |
| Aug 19, 2026 | 175.50 | 177.00 | 175.50 | 177.00 | 177.00 | 1.06% | - |
| Aug 18, 2026 | 174.10 | 175.15 | 173.75 | 175.15 | 175.15 | -0.57% | - |
| Aug 17, 2026 | 174.35 | 176.15 | 174.05 | 176.15 | 176.15 | -0.73% | - |
| Aug 14, 2026 | 174.65 | 177.45 | 174.60 | 177.45 | 177.45 | 5.19% | - |
| Aug 13, 2026 | 167.35 | 168.70 | 167.35 | 168.70 | 168.70 | 2.93% | - |
| Aug 12, 2026 | 165.20 | 165.20 | 163.90 | 163.90 | 163.90 | -4.35% | - |
| Aug 11, 2026 | 169.70 | 171.35 | 169.70 | 171.35 | 171.35 | -0.58% | - |
| Aug 10, 2026 | 169.30 | 172.35 | 169.20 | 172.35 | 172.35 | 3.05% | - |
| Aug 7, 2026 | 166.15 | 167.25 | 166.15 | 167.25 | 167.25 | -1.65% | - |
| Aug 6, 2026 | 168.70 | 170.05 | 168.70 | 170.05 | 170.05 | -0.61% | - |
| Aug 5, 2026 | 169.60 | 171.10 | 169.60 | 171.10 | 171.10 | 0.62% | - |
| Aug 4, 2026 | 168.90 | 170.05 | 168.75 | 170.05 | 170.05 | 1.70% | - |
| Aug 3, 2026 | 163.70 | 167.20 | 163.70 | 167.20 | 167.20 | 0.75% | - |
| Jul 31, 2026 | 164.20 | 165.95 | 164.20 | 165.95 | 165.95 | -3.01% | - |
| Jul 30, 2026 | 169.30 | 171.10 | 169.30 | 171.10 | 171.10 | 2.86% | - |
| Jul 29, 2026 | 166.15 | 166.35 | 166.15 | 166.35 | 166.35 | 4.49% | - |
| Jul 28, 2026 | 156.60 | 159.20 | 156.60 | 159.20 | 159.20 | 5.64% | - |
| Jul 27, 2026 | 148.60 | 150.70 | 148.60 | 150.70 | 150.70 | 3.75% | - |
| Jul 24, 2026 | 143.60 | 145.25 | 143.60 | 145.25 | 145.25 | 1.97% | - |
| Jul 23, 2026 | 142.05 | 142.45 | 141.70 | 142.45 | 142.45 | -0.11% | - |
| Jul 22, 2026 | 141.30 | 142.60 | 141.30 | 142.60 | 142.60 | -3.16% | - |
| Jul 21, 2026 | 147.15 | 148.20 | 145.65 | 147.25 | 147.25 | -0.98% | 440 |
| Jul 20, 2026 | 146.80 | 148.70 | 146.80 | 148.70 | 148.70 | 0.41% | - |
| 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% | - |