Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
219.54
+1.45 (0.66%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025218.62221.34217.00219.54219.540.66%202,607
Oct 23, 2025220.06220.06214.98218.09218.09-0.85%286,196
Oct 22, 2025221.61222.00219.39219.97219.97-0.74%358,307
Oct 21, 2025218.58223.79217.54221.61221.611.56%227,278
Oct 20, 2025215.15218.75214.34218.20218.201.72%243,730
Oct 17, 2025211.87215.46211.52214.51214.511.80%284,052
Oct 16, 2025219.58219.62210.02210.71210.71-4.08%339,715
Oct 15, 2025224.42225.40218.88219.68219.68-2.39%271,089
Oct 14, 2025224.80227.51224.72225.07225.07-0.40%279,033
Oct 13, 2025225.94227.08223.20225.97225.970.28%297,435
Oct 10, 2025228.12228.95223.45225.34225.34-0.69%288,442
Oct 9, 2025227.74228.70225.56226.90226.90-0.58%267,909
Oct 8, 2025226.30228.56224.60228.23228.230.88%427,015
Oct 7, 2025224.40226.45224.00226.25226.251.17%343,878
Oct 6, 2025226.29226.32221.02223.63223.63-1.10%391,987
Oct 3, 2025225.37227.80222.71226.12226.12-0.06%515,880
Oct 2, 2025226.80228.68225.35226.26225.81-0.33%503,867
Oct 1, 2025232.03233.46226.26227.02226.56-2.15%524,430
Sep 30, 2025233.59234.90230.45232.01231.54-0.90%432,062
Sep 29, 2025234.10235.37231.05234.12233.65-0.33%642,948
Sep 26, 2025232.09238.04231.61234.90234.431.37%382,188
Sep 25, 2025236.04236.68230.09231.72231.26-2.27%512,893
Sep 24, 2025236.04237.49232.86237.11236.630.53%1,093,093
Sep 23, 2025234.47238.80234.47235.87235.400.75%451,880
Sep 22, 2025233.86237.00233.71234.11233.64-0.45%585,401
Sep 19, 2025233.50235.56230.86235.16234.690.62%1,032,625
Sep 18, 2025249.35250.54232.97233.70233.23-6.11%602,845
Sep 17, 2025249.92252.24247.15248.92248.420.02%422,090
Sep 16, 2025247.77249.38245.38248.88248.380.92%315,660
Sep 15, 2025257.14257.22244.44246.61246.12-4.10%392,221
Sep 12, 2025257.20261.37254.12257.14256.620.07%833,099
Sep 11, 2025251.62257.79251.62256.97256.452.24%317,881
Sep 10, 2025256.83257.57249.56251.35250.85-2.44%282,322
Sep 9, 2025258.48258.80256.27257.63257.11-0.03%179,356
Sep 8, 2025257.24258.03255.86257.72257.200.19%331,317
Sep 5, 2025258.01260.79255.82257.24256.72-0.34%249,158
Sep 4, 2025256.63258.12255.14258.11257.590.88%319,412
Sep 3, 2025255.18256.24253.61255.87255.36-0.05%294,815
Sep 2, 2025261.76261.76254.58255.99255.48-2.45%332,462
Aug 29, 2025261.89263.67261.69262.42261.890.44%345,496
Aug 28, 2025265.31265.31261.16261.26260.74-1.47%326,828
Aug 27, 2025259.29265.73258.99265.17264.641.87%469,578
Aug 26, 2025261.54262.19258.66260.29259.77-0.38%347,910
Aug 25, 2025262.50264.61260.49261.29260.77-0.96%388,401
Aug 22, 2025259.90266.05259.90263.82263.291.99%364,708
Aug 21, 2025260.45261.62258.38258.67258.15-1.38%385,741
Aug 20, 2025261.00262.52259.10262.29261.760.74%723,430
Aug 19, 2025258.66261.04258.33260.37259.850.71%172,354
Aug 18, 2025258.19261.01256.38258.54258.02-0.03%234,060
Aug 15, 2025258.65261.41256.58258.63258.11-0.17%292,433