Morningstar U.S. Equity Fund (MSTQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.02
+0.21 (1.78%)
Apr 24, 2025, 2:31 PM EDT
MSTQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 10, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.24% |
| Mar 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.43% |
| Mar 6, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.49% |
| Mar 5, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.11% |
| Mar 4, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.17% |
| Mar 3, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.19% |
| Feb 28, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.33% |
| Feb 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.23% |
| Feb 26, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% |
| Feb 25, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% |
| Feb 24, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.74% |
| Feb 20, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.38% |
| Feb 19, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.15% |
| Feb 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% |
| Feb 14, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.83% |
| Feb 13, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.91% |
| Feb 12, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.38% |
| Feb 11, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.08% |
| Feb 10, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.53% |