Skip to main content
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
330.73
+2.32 (0.71%)
Nov 4, 2024, 4:00 PM EST - Market closed

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024327.66330.00326.69328.41328.410.11%151,632
Oct 31, 2024329.28329.95326.51328.05328.05-0.65%104,490
Oct 30, 2024331.88334.47329.05330.21330.21-0.93%151,314
Oct 29, 2024332.48334.61331.76333.32333.32-0.26%249,177
Oct 28, 2024334.96336.69333.15334.18334.180.30%119,631
Oct 25, 2024332.56335.48330.16333.18333.180.56%110,112
Oct 24, 2024345.00345.00329.38331.34331.34-3.06%221,550
Oct 23, 2024343.40345.78340.81341.81341.81-0.47%102,549
Oct 22, 2024341.89343.76340.30343.42343.420.17%60,536
Oct 21, 2024344.10344.14340.41342.84342.84-0.52%70,394
Oct 18, 2024344.42345.69342.69344.62344.620.36%70,706
Oct 17, 2024347.09347.88342.84343.39343.39-0.64%145,702
Oct 16, 2024346.71348.38344.12345.59345.590.38%121,506
Oct 15, 2024344.63349.07343.51344.28344.280.54%181,805
Oct 14, 2024340.96342.42340.24342.42342.420.69%144,089
Oct 11, 2024336.06340.97336.06340.08340.081.79%146,153
Oct 10, 2024334.41334.57330.53334.09334.09-0.36%92,487
Oct 9, 2024333.50336.58332.12335.31335.310.01%101,303
Oct 8, 2024316.72335.67315.15335.28335.287.17%189,622
Oct 7, 2024320.13320.25312.59312.85312.85-1.92%74,730
Oct 4, 2024319.50320.13316.41318.96318.960.56%92,270
Oct 3, 2024316.85317.85315.64317.17316.77-0.45%99,297
Oct 2, 2024314.77319.86314.77318.61318.210.67%80,974
Oct 1, 2024320.48325.00314.32316.50316.10-0.82%235,518
Sep 30, 2024316.48319.53315.16319.12318.720.58%92,647
Sep 27, 2024317.95321.40317.00317.27316.87-0.15%76,506
Sep 26, 2024317.77319.84315.88317.76317.360.19%56,882
Sep 25, 2024320.21320.21316.56317.16316.76-0.57%106,714
Sep 24, 2024323.76323.76318.49318.98318.58-1.47%188,856
Sep 23, 2024322.33325.24320.97323.74323.330.95%83,711
Sep 20, 2024319.35323.00317.00320.69320.28-0.04%303,111
Sep 19, 2024316.32321.68315.61320.82320.411.42%147,522
Sep 18, 2024320.20321.25315.85316.32315.92-1.21%118,909
Sep 17, 2024317.48323.00316.90320.20319.790.98%123,004
Sep 16, 2024311.95318.24311.19317.10316.702.09%115,168
Sep 13, 2024307.98310.75306.39310.61310.220.96%113,680
Sep 12, 2024306.18307.95304.55307.67307.280.63%58,981
Sep 11, 2024306.60307.47301.35305.74305.35-0.70%56,139
Sep 10, 2024304.77308.25302.94307.89307.500.93%66,872
Sep 9, 2024304.19307.73304.19305.04304.650.11%95,400
Sep 6, 2024311.43312.48303.36304.72304.33-2.31%49,755
Sep 5, 2024313.72313.72308.65311.92311.52-0.43%84,151
Sep 4, 2024311.98314.90310.54313.27312.870.23%92,906
Sep 3, 2024312.21313.62310.34312.54312.14-0.39%89,717
Aug 30, 2024311.60314.95310.50313.77313.370.70%91,880
Aug 29, 2024310.24314.41307.99311.60311.210.45%68,960
Aug 28, 2024310.97314.44310.00310.19309.80-0.25%62,777
Aug 27, 2024309.08312.13308.06310.97310.58-0.08%65,297
Aug 26, 2024314.05315.20310.29311.23310.84-0.83%130,068
Aug 23, 2024311.11316.09310.64313.83313.431.06%89,548
Aug 22, 2024312.11313.66309.93310.53310.14-0.51%68,950
Aug 21, 2024312.73313.16310.50312.11311.71-0.06%68,710
Aug 20, 2024315.47315.47311.99312.31311.91-1.00%53,693
Aug 19, 2024316.33318.88314.73315.47315.07-0.27%59,879
Aug 16, 2024312.08317.27312.08316.33315.930.87%92,673
Aug 15, 2024313.99314.15310.29313.59313.190.83%88,297
Aug 14, 2024310.15311.63308.85311.00310.610.31%60,161
Aug 13, 2024306.65310.64305.87310.05309.661.50%57,427
Aug 12, 2024305.47306.35303.85305.47305.08-93,919
Aug 9, 2024305.39306.71302.43305.47305.080.03%92,699
Aug 8, 2024301.99305.67300.94305.39305.001.51%63,037
Aug 7, 2024303.92308.07300.72300.86300.48-0.40%114,202
Aug 6, 2024300.90305.39299.07302.07301.690.31%193,429
Aug 5, 2024306.14306.86300.79301.14300.76-3.64%74,954
Aug 2, 2024310.01313.24304.79312.51312.11-0.51%64,793
Aug 1, 2024317.65319.20311.15314.11313.71-1.11%123,993
Jul 31, 2024324.46324.46317.02317.65317.25-1.77%83,224
Jul 30, 2024324.83326.53320.05323.38322.97-0.06%75,077
Jul 29, 2024325.00327.39323.16323.56323.15-0.84%143,911
Jul 26, 2024323.46327.50319.96326.31325.901.13%140,323
Jul 25, 2024315.00330.22314.51322.67322.265.79%261,304
Jul 24, 2024306.55309.68304.89305.00304.61-1.27%211,479
Jul 23, 2024309.33313.39308.11308.92308.53-0.13%128,895
Jul 22, 2024306.25310.22304.50309.33308.941.26%120,003
Jul 19, 2024307.67308.08302.20305.48305.09-1.07%95,341
Jul 18, 2024312.97313.22308.55308.78308.39-1.23%105,060
Jul 17, 2024312.88313.93311.43312.64312.24-0.23%76,575
Jul 16, 2024306.63314.74306.36313.35312.952.55%113,117
Jul 15, 2024307.51309.26305.14305.55305.16-66,880
Jul 12, 2024300.54307.99299.17305.55305.161.67%99,547
Jul 11, 2024298.27301.74296.38300.54299.761.45%150,139
Jul 10, 2024295.38296.83294.45296.23295.460.13%88,036
Jul 9, 2024299.34299.61295.05295.85295.08-1.10%58,201
Jul 8, 2024300.95303.00298.41299.13298.36-0.60%114,351
Jul 5, 2024301.00301.41297.13300.95300.17-0.15%98,897
Jul 3, 2024298.92302.99297.36301.41300.630.65%92,156
Jul 2, 2024298.12301.21297.66299.46298.680.59%173,731
Jul 1, 2024297.29298.69294.72297.71296.940.63%118,382
Jun 28, 2024294.21297.03293.93295.85295.080.56%197,187
Jun 27, 2024294.91295.14292.56294.21293.45-0.24%89,467
Jun 26, 2024297.83298.55293.81294.91294.15-1.50%102,686
Jun 25, 2024298.02299.56294.73299.41298.630.47%117,070
Jun 24, 2024291.27299.57291.27298.02297.252.32%147,484
Jun 21, 2024288.44292.24286.45291.27290.520.97%190,718
Jun 20, 2024285.93291.08285.93288.46287.710.66%128,748
Jun 18, 2024289.15290.77286.42286.56285.82-0.90%97,217
Jun 17, 2024282.73290.07282.16289.15288.401.82%94,375
Jun 14, 2024284.28285.50283.43283.97283.23-0.68%61,319
Jun 13, 2024290.23292.46285.06285.91285.17-1.41%47,477
Jun 12, 2024291.48293.98289.87290.00289.250.99%72,108