Morningstar U.S. Equity Fund (MSTQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.70
-0.01 (-0.08%)
May 22, 2025, 4:00 PM EDT
MSTQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.23% |
| May 16, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.47% |
| 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% |
| Apr 4, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -4.29% |
| Apr 3, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -4.42% |
| Apr 2, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.73% |
| Apr 1, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.24% |
| Mar 31, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.96% |
| Mar 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.32% |
| Mar 27, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.24% |
| Mar 26, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.95% |
| Mar 25, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Mar 24, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.61% |
| Mar 20, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.24% |
| Mar 19, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.81% |
| Mar 18, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.88% |
| Mar 17, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 2.80% |
| Mar 13, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.38% |
| Mar 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.16% |
| Mar 11, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.73% |