Skip to main content
logo
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
155.35
-6.13 (-3.80%)
At close: Feb 11, 2026, 4:00 PM EST
156.00
+0.65 (0.42%)
After-hours: Feb 11, 2026, 7:55 PM EST

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026160.45161.00153.53155.35155.35-3.80%835,893
Feb 10, 2026153.80163.84150.00161.48161.48-1.36%1,054,990
Feb 9, 2026166.46167.00161.87163.70163.70-1.07%918,328
Feb 6, 2026170.17173.31164.62165.47165.47-2.24%843,040
Feb 5, 2026183.50188.54168.51169.26169.26-6.24%1,135,274
Feb 4, 2026179.64182.68173.77180.52180.520.07%681,955
Feb 3, 2026195.25195.39179.15180.39180.39-9.03%945,267
Feb 2, 2026201.93207.08197.90198.29198.29-1.88%537,754
Jan 30, 2026200.57202.98199.37202.09202.090.42%246,045
Jan 29, 2026204.23204.60197.34201.24201.24-1.64%358,629
Jan 28, 2026203.60206.55201.48204.60204.600.68%328,103
Jan 27, 2026210.67211.75199.97203.22203.22-3.80%376,833
Jan 26, 2026211.57213.07208.88211.24211.240.16%221,044
Jan 23, 2026214.00214.74209.54210.90210.90-1.45%267,996
Jan 22, 2026211.58214.67209.05214.00214.001.94%359,681
Jan 21, 2026207.55213.61207.55209.93209.931.44%368,381
Jan 20, 2026212.74214.98206.24206.94206.94-3.26%222,523
Jan 16, 2026214.89216.35212.71213.91213.91-0.80%239,035
Jan 15, 2026220.35220.35214.13215.64215.64-1.98%349,526
Jan 14, 2026216.67221.22213.89220.00220.001.87%1,008,149
Jan 13, 2026217.81220.25209.03215.97215.97-1.16%881,555
Jan 12, 2026215.35219.76215.35218.51218.510.78%281,941
Jan 9, 2026213.65218.27208.46216.82216.822.10%434,784
Jan 8, 2026212.67217.04211.95212.36212.36-0.65%513,744
Jan 7, 2026215.75218.63212.21213.76213.76-0.87%294,014
Jan 6, 2026213.86216.26212.53215.63215.630.76%248,263
Jan 5, 2026209.62217.79209.62214.01214.011.71%365,371
Jan 2, 2026216.11218.70209.41210.42210.42-3.17%415,531
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