Morningstar U.S. Equity Fund (MSTQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.36
+0.11 (0.90%)
At close: Apr 30, 2026
MSTQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.90% |
| Apr 29, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.16% |
| Apr 28, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.49% |
| Apr 27, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.33% |
| Apr 23, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.41% |
| Apr 22, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.49% |
| Apr 21, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.57% |
| Apr 20, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Apr 17, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.15% |
| Apr 16, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% |
| Apr 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.49% |
| Apr 14, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.83% |
| Apr 13, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.75% |
| Apr 9, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.50% |
| Apr 8, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 2.41% |
| Apr 7, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.09% |
| Apr 6, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.43% |
| Apr 2, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% |
| Apr 1, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.35% |
| Mar 31, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 2.40% |
| Mar 30, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.75% |
| Mar 26, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.69% |
| Mar 24, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.17% |
| Mar 23, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.17% |
| Mar 19, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.17% |
| Mar 18, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.36% |
| Mar 17, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
| Mar 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% |
| Mar 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.34% |
| Mar 12, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.69% |
| Mar 11, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.25% |
| Mar 10, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.59% |
| Mar 9, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.91% |
| Mar 5, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.74% |
| Mar 4, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.58% |
| Mar 3, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.98% |
| Mar 2, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.33% |
| Feb 26, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.08% |
| Feb 25, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.58% |
| Feb 24, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.75% |
| Feb 23, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.74% |
| Feb 19, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.25% |
| Feb 18, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.58% |
| Feb 17, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.41% |
| Feb 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.55% |
| Feb 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.16% |
| Feb 10, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Feb 9, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 2.00% |
| Feb 5, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.99% |
| Feb 4, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.33% |