Skip to main content
logo
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
226.26
-0.76 (-0.33%)
At close: Oct 2, 2025, 4:00 PM EDT
226.78
+0.52 (0.23%)
After-hours: Oct 2, 2025, 6:37 PM EDT

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025226.80228.68225.35226.26226.26-0.33%503,842
Oct 1, 2025232.03233.46226.26227.02227.02-2.15%524,430
Sep 30, 2025233.59234.90230.45232.01232.01-0.90%432,062
Sep 29, 2025234.10235.37231.05234.12234.12-0.33%642,948
Sep 26, 2025232.09238.04231.61234.90234.901.37%382,188
Sep 25, 2025236.04236.68230.09231.72231.72-2.27%512,893
Sep 24, 2025236.04237.49232.86237.11237.110.53%1,093,093
Sep 23, 2025234.47238.80234.47235.87235.870.75%451,880
Sep 22, 2025233.86237.00233.71234.11234.11-0.45%585,401
Sep 19, 2025233.50235.56230.86235.16235.160.62%1,032,625
Sep 18, 2025249.35250.54232.97233.70233.70-6.11%602,845
Sep 17, 2025249.92252.24247.15248.92248.920.02%422,090
Sep 16, 2025247.77249.38245.38248.88248.880.92%315,660
Sep 15, 2025257.14257.22244.44246.61246.61-4.10%392,221
Sep 12, 2025257.20261.37254.12257.14257.140.07%833,099
Sep 11, 2025251.62257.79251.62256.97256.972.24%317,881
Sep 10, 2025256.83257.57249.56251.35251.35-2.44%282,322
Sep 9, 2025258.48258.80256.27257.63257.63-0.03%179,356
Sep 8, 2025257.24258.03255.86257.72257.720.19%331,317
Sep 5, 2025258.01260.79255.82257.24257.24-0.34%249,158
Sep 4, 2025256.63258.12255.14258.11258.110.88%319,412
Sep 3, 2025255.18256.24253.61255.87255.87-0.05%294,815
Sep 2, 2025261.76261.76254.58255.99255.99-2.45%332,462
Aug 29, 2025261.89263.67261.69262.42262.420.44%345,496
Aug 28, 2025265.31265.31261.16261.26261.26-1.47%326,828
Aug 27, 2025259.29265.73258.99265.17265.171.87%469,578
Aug 26, 2025261.54262.19258.66260.29260.29-0.38%347,910
Aug 25, 2025262.50264.61260.49261.29261.29-0.96%388,401
Aug 22, 2025259.90266.05259.90263.82263.821.99%364,708
Aug 21, 2025260.45261.62258.38258.67258.67-1.38%385,741
Aug 20, 2025261.00262.52259.10262.29262.290.74%723,430
Aug 19, 2025258.66261.04258.33260.37260.370.71%172,354
Aug 18, 2025258.19261.01256.38258.54258.54-0.03%234,060
Aug 15, 2025258.65261.41256.58258.63258.63-0.17%292,433
Aug 14, 2025260.10260.85258.36259.08259.08-0.75%206,127
Aug 13, 2025258.69261.41256.99261.05261.051.07%304,247
Aug 12, 2025256.08259.03253.55258.28258.281.16%222,351
Aug 11, 2025259.24262.41254.52255.31255.31-1.39%361,686
Aug 8, 2025261.43263.13257.89258.92258.92-0.43%239,084
Aug 7, 2025263.05264.29259.93260.05260.050.02%247,213
Aug 6, 2025263.48263.55257.30259.99259.99-0.79%361,084
Aug 5, 2025270.73272.00261.76262.07262.07-3.08%492,937
Aug 4, 2025273.36276.43266.16270.40270.40-0.74%458,110
Aug 1, 2025274.43276.47268.71272.42272.42-1.46%542,671
Jul 31, 2025277.03279.33269.76276.46276.46-2.74%637,462
Jul 30, 2025286.54289.63283.42284.24284.24-0.90%368,557
Jul 29, 2025283.90287.46283.02286.81286.811.50%311,431
Jul 28, 2025277.84282.81277.52282.56282.561.63%348,871
Jul 25, 2025279.02279.61277.17278.03278.03-0.11%243,125
Jul 24, 2025275.82279.40275.82278.35278.350.61%265,212