Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
158.97
-5.43 (-3.30%)
At close: Mar 25, 2026, 4:00 PM EDT
162.07
+3.10 (1.95%)
After-hours: Mar 25, 2026, 5:22 PM EDT
Morningstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 166.33 | 167.01 | 157.72 | 158.97 | 158.97 | -3.30% | 540,278 |
| Mar 24, 2026 | 172.47 | 175.05 | 164.12 | 164.40 | 164.40 | -5.51% | 480,138 |
| Mar 23, 2026 | 180.01 | 180.01 | 172.89 | 173.99 | 173.99 | -2.84% | 463,215 |
| Mar 20, 2026 | 184.86 | 184.86 | 178.48 | 179.07 | 179.07 | -3.14% | 721,938 |
| Mar 19, 2026 | 182.35 | 185.83 | 181.85 | 184.87 | 184.87 | 0.89% | 387,329 |
| Mar 18, 2026 | 182.88 | 184.44 | 180.53 | 183.24 | 183.24 | -0.35% | 403,913 |
| Mar 17, 2026 | 183.25 | 187.44 | 183.25 | 183.87 | 183.87 | 0.66% | 347,653 |
| Mar 16, 2026 | 183.25 | 184.06 | 181.68 | 182.66 | 182.66 | -0.30% | 389,287 |
| Mar 13, 2026 | 183.10 | 184.23 | 181.57 | 183.21 | 183.21 | 1.24% | 350,110 |
| Mar 12, 2026 | 178.51 | 183.94 | 178.51 | 180.96 | 180.96 | 0.84% | 509,327 |
| Mar 11, 2026 | 185.39 | 187.59 | 178.77 | 179.45 | 179.45 | -2.65% | 586,648 |
| Mar 10, 2026 | 190.00 | 191.02 | 181.99 | 184.34 | 184.34 | -3.50% | 468,844 |
| Mar 9, 2026 | 187.90 | 192.73 | 184.22 | 191.02 | 191.02 | 0.46% | 575,739 |
| Mar 6, 2026 | 188.59 | 190.90 | 185.49 | 190.15 | 190.15 | 0.15% | 517,220 |
| Mar 5, 2026 | 188.31 | 192.49 | 187.51 | 189.86 | 189.86 | 1.59% | 552,286 |
| Mar 4, 2026 | 181.35 | 187.37 | 180.52 | 186.88 | 186.88 | 2.51% | 528,528 |
| Mar 3, 2026 | 178.81 | 183.56 | 177.73 | 182.31 | 182.31 | - | 537,143 |
| Mar 2, 2026 | 179.66 | 183.08 | 179.29 | 182.31 | 182.31 | -0.45% | 627,778 |
| Feb 27, 2026 | 181.98 | 183.45 | 178.35 | 183.14 | 183.14 | 0.46% | 657,201 |
| Feb 26, 2026 | 174.68 | 183.43 | 172.92 | 182.31 | 182.31 | 5.74% | 879,231 |
| Feb 25, 2026 | 163.21 | 173.18 | 161.66 | 172.41 | 172.41 | 5.81% | 933,842 |
| Feb 24, 2026 | 156.60 | 163.39 | 156.42 | 162.94 | 162.94 | 3.85% | 622,140 |
| Feb 23, 2026 | 158.01 | 160.63 | 153.79 | 156.90 | 156.90 | -1.62% | 673,862 |
| Feb 20, 2026 | 161.94 | 163.93 | 159.39 | 159.48 | 159.48 | -1.46% | 529,321 |
| Feb 19, 2026 | 162.88 | 164.10 | 159.50 | 161.85 | 161.85 | -0.55% | 579,995 |
| Feb 18, 2026 | 158.77 | 163.33 | 156.90 | 162.75 | 162.75 | 2.80% | 620,362 |
| Feb 17, 2026 | 161.76 | 164.54 | 155.80 | 158.31 | 158.31 | -1.07% | 993,358 |
| Feb 13, 2026 | 158.42 | 161.46 | 153.50 | 160.03 | 160.03 | 3.91% | 1,123,847 |
| Feb 12, 2026 | 155.05 | 157.00 | 149.08 | 154.01 | 154.01 | -0.86% | 1,404,277 |
| Feb 11, 2026 | 160.45 | 161.00 | 153.53 | 155.35 | 155.35 | -3.80% | 836,180 |
| Feb 10, 2026 | 153.80 | 163.84 | 150.00 | 161.48 | 161.48 | -1.36% | 1,121,646 |
| Feb 9, 2026 | 166.46 | 167.00 | 161.87 | 163.70 | 163.70 | -1.07% | 918,381 |
| Feb 6, 2026 | 170.17 | 173.31 | 164.62 | 165.47 | 165.47 | -2.24% | 843,301 |
| Feb 5, 2026 | 183.50 | 188.54 | 168.51 | 169.26 | 169.26 | -6.24% | 1,135,378 |
| Feb 4, 2026 | 179.64 | 182.68 | 173.77 | 180.52 | 180.52 | 0.07% | 681,955 |
| Feb 3, 2026 | 195.25 | 195.39 | 179.15 | 180.39 | 180.39 | -9.03% | 945,267 |
| Feb 2, 2026 | 201.93 | 207.08 | 197.90 | 198.29 | 198.29 | -1.88% | 537,754 |
| Jan 30, 2026 | 200.57 | 202.98 | 199.37 | 202.09 | 202.09 | 0.42% | 246,045 |
| Jan 29, 2026 | 204.23 | 204.60 | 197.34 | 201.24 | 201.24 | -1.64% | 358,629 |
| Jan 28, 2026 | 203.60 | 206.55 | 201.48 | 204.60 | 204.60 | 0.68% | 328,103 |
| Jan 27, 2026 | 210.67 | 211.75 | 199.97 | 203.22 | 203.22 | -3.80% | 376,833 |
| Jan 26, 2026 | 211.57 | 213.07 | 208.88 | 211.24 | 211.24 | 0.16% | 221,044 |
| Jan 23, 2026 | 214.00 | 214.74 | 209.54 | 210.90 | 210.90 | -1.45% | 267,996 |
| Jan 22, 2026 | 211.58 | 214.67 | 209.05 | 214.00 | 214.00 | 1.94% | 359,681 |
| Jan 21, 2026 | 207.55 | 213.61 | 207.55 | 209.93 | 209.93 | 1.44% | 368,381 |
| Jan 20, 2026 | 212.74 | 214.98 | 206.24 | 206.94 | 206.94 | -3.26% | 222,523 |
| Jan 16, 2026 | 214.89 | 216.35 | 212.71 | 213.91 | 213.91 | -0.80% | 239,035 |
| Jan 15, 2026 | 220.35 | 220.35 | 214.13 | 215.64 | 215.64 | -1.98% | 349,526 |
| Jan 14, 2026 | 216.67 | 221.22 | 213.89 | 220.00 | 220.00 | 1.87% | 1,008,149 |
| Jan 13, 2026 | 217.81 | 220.25 | 209.03 | 215.97 | 215.97 | -1.16% | 881,555 |