Morningstar U.S. Equity Fund (MSTQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.93
-0.01 (-0.08%)
Jun 18, 2025, 4:00 PM EDT
MSTQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.23% |
| Jun 24, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.08% |
| Jun 23, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.70% |
| Jun 18, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.08% |
| Jun 17, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.84% |
| Jun 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.46% |
| Jun 12, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.31% |
| Jun 11, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.38% |
| Jun 10, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.54% |
| Jun 9, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.85% |
| Jun 5, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.23% |
| Jun 4, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.15% |
| Jun 3, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.62% |
| Jun 2, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.23% |
| May 29, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.47% |
| May 28, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.70% |
| May 27, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.34% |
| May 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% |
| May 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.78% |
| May 20, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.23% |
| May 19, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.08% |
| May 16, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.62% |
| May 15, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.55% |
| May 14, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.08% |
| May 13, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.39% |
| May 12, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.41% |
| May 9, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.48% |
| May 8, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.73% |
| May 7, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.41% |
| May 6, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.81% |
| May 5, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.73% |
| May 2, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.33% |
| May 1, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.58% |
| Apr 30, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| Apr 29, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.66% |
| Apr 28, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.15% |
| Apr 25, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.66% |
| Apr 24, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.78% |
| Apr 23, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.46% |
| Apr 22, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 2.28% |
| Apr 21, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -2.32% |
| Apr 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.17% |
| Apr 16, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.86% |
| Apr 15, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.34% |
| Apr 14, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 5.50% |
| Apr 11, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.84% |
| Apr 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.25% |
| Apr 9, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 8.70% |
| Apr 8, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.52% |
| Apr 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.58% |