Skip to main content
logo
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
209.93
+2.99 (1.44%)
At close: Jan 21, 2026, 4:00 PM EST
209.71
-0.22 (-0.11%)
After-hours: Jan 21, 2026, 7:31 PM EST

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026207.55213.61207.55209.93209.931.44%368,379
Jan 20, 2026212.74214.98206.24206.94206.94-3.26%222,416
Jan 16, 2026214.89216.35212.71213.91213.91-0.80%239,019
Jan 15, 2026220.35220.35214.13215.64215.64-1.98%349,524
Jan 14, 2026216.67221.22213.89220.00220.001.87%993,473
Jan 13, 2026217.81220.25209.03215.97215.97-1.16%881,327
Jan 12, 2026215.35219.76215.35218.51218.510.78%264,901
Jan 9, 2026213.65218.27208.46216.82216.822.10%429,677
Jan 8, 2026212.67217.04211.95212.36212.36-0.65%513,739
Jan 7, 2026215.75218.63212.21213.76213.76-0.87%294,014
Jan 6, 2026213.86216.26212.53215.63215.630.76%248,261
Jan 5, 2026209.62217.79209.62214.01214.011.71%365,251
Jan 2, 2026216.11218.70209.41210.42210.42-3.17%415,502
Dec 31, 2025217.22219.50216.01217.31216.81-0.32%349,360
Dec 30, 2025218.15220.00216.93218.00217.50-0.47%255,604
Dec 29, 2025219.47220.30216.74219.03218.53-0.01%253,081
Dec 26, 2025217.50219.21216.19219.06218.560.39%281,245
Dec 24, 2025217.43219.08216.20218.20217.700.39%161,362
Dec 23, 2025216.76217.67214.39217.35216.850.27%401,308
Dec 22, 2025215.25218.53214.04216.76216.260.63%269,163
Dec 19, 2025208.36215.58208.22215.41214.913.10%1,178,960
Dec 18, 2025214.31215.99208.27208.93208.45-2.32%373,202
Dec 17, 2025209.40215.09208.43213.89213.402.00%414,491
Dec 16, 2025210.71211.92207.41209.70209.22-0.48%636,746
Dec 15, 2025214.57215.62207.69210.71210.23-1.58%586,400
Dec 12, 2025214.77217.25212.88214.10213.610.16%614,069
Dec 11, 2025217.31219.85210.60213.75213.26-1.23%525,019
Dec 10, 2025214.55218.20212.34216.42215.920.62%443,321
Dec 9, 2025216.15218.73213.94215.09214.60-0.91%374,588
Dec 8, 2025220.00220.00213.73217.06216.56-0.53%304,710
Dec 5, 2025216.24218.50215.46218.21217.710.59%248,795
Dec 4, 2025217.68219.26213.53216.94216.44-0.43%292,157
Dec 3, 2025217.48219.42214.69217.87217.370.33%347,665
Dec 2, 2025217.25219.62215.52217.15216.650.36%310,994
Dec 1, 2025214.03217.45213.50216.38215.880.71%289,565
Nov 28, 2025213.01217.83212.65214.86214.370.53%177,194
Nov 26, 2025212.48215.76212.48213.72213.230.08%219,058
Nov 25, 2025211.13214.63211.00213.55213.061.60%219,856
Nov 24, 2025211.06212.18209.37210.18209.70-1.25%324,004
Nov 21, 2025210.67215.23208.95212.84212.351.73%320,921
Nov 20, 2025210.57212.62208.05209.22208.74-0.48%307,706
Nov 19, 2025209.62211.83207.95210.22209.740.18%275,262
Nov 18, 2025206.79210.72205.99209.85209.371.18%344,302
Nov 17, 2025212.05212.05205.97207.40206.92-2.15%255,087
Nov 14, 2025214.18214.18211.76211.95211.46-0.95%247,060
Nov 13, 2025214.28217.20213.50213.98213.49-1.05%299,445
Nov 12, 2025213.55216.46213.55216.25215.750.80%266,764
Nov 11, 2025215.43217.21213.70214.54214.05-0.25%345,867
Nov 10, 2025215.65216.21212.33215.07214.58-0.19%254,891
Nov 7, 2025210.12215.50208.98215.49214.991.82%614,499