Morningstar, Inc. (FRA:MRS)
Germany · Delayed Price · Currency is EUR 181.25
-2.70 (-1.47%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:MRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 140.80 | 142.45 | 140.65 | 142.45 | 142.45 | 0.41% | - |
| Jul 9, 2026 | 141.15 | 142.30 | 141.00 | 142.30 | 141.86 | -1.76% | - |
| Jul 8, 2026 | 145.55 | 145.55 | 144.85 | 144.85 | 144.40 | 0.31% | - |
| Jul 7, 2026 | 142.00 | 144.40 | 142.00 | 144.40 | 143.96 | 0.91% | - |
| Jul 6, 2026 | 141.50 | 143.10 | 141.50 | 143.10 | 142.66 | 0.35% | - |
| Jul 3, 2026 | 141.60 | 142.60 | 141.50 | 142.60 | 142.16 | 2.00% | - |
| Jul 2, 2026 | 138.35 | 139.80 | 138.35 | 139.80 | 139.37 | 3.94% | - |
| Jul 1, 2026 | 133.00 | 134.50 | 133.00 | 134.50 | 134.09 | -1.25% | - |
| Jun 30, 2026 | 133.45 | 136.20 | 133.40 | 136.20 | 135.78 | 0.70% | - |
| Jun 29, 2026 | 132.80 | 135.25 | 132.80 | 135.25 | 134.83 | 10.32% | - |
| Jun 26, 2026 | 121.70 | 122.60 | 121.65 | 122.60 | 122.22 | -7.75% | - |
| Jun 25, 2026 | 131.65 | 132.90 | 131.65 | 132.90 | 132.49 | -1.77% | - |
| Jun 24, 2026 | 133.90 | 135.30 | 133.90 | 135.30 | 134.88 | 3.05% | - |
| Jun 23, 2026 | 130.35 | 131.30 | 130.10 | 131.30 | 130.90 | -0.87% | - |
| Jun 22, 2026 | 130.55 | 132.45 | 130.45 | 132.45 | 132.04 | 0.42% | - |
| Jun 19, 2026 | 130.70 | 131.90 | 130.70 | 131.90 | 131.49 | -6.82% | - |
| Jun 18, 2026 | 139.75 | 141.55 | 139.75 | 141.55 | 141.11 | -3.21% | - |