Skip to main content
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
298.12
+2.42 (0.82%)
Mar 21, 2025, 4:00 PM EST - Market closed

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 21, 2025297.18298.96293.02298.12298.120.82%434,408
Mar 20, 2025295.29299.44294.62295.70295.70-0.32%190,378
Mar 19, 2025291.00298.35289.71296.64296.641.69%193,315
Mar 18, 2025290.89292.49287.07291.71291.710.21%157,351
Mar 17, 2025287.58293.34285.96291.09291.091.45%275,639
Mar 14, 2025283.65287.52282.92286.94286.941.58%170,970
Mar 13, 2025287.02287.02281.46282.49282.49-1.75%146,949
Mar 12, 2025286.92288.75283.02287.53287.531.09%245,333
Mar 11, 2025281.70286.50278.64284.43284.430.68%411,514
Mar 10, 2025287.54290.72281.74282.51282.51-2.80%194,258
Mar 7, 2025295.06295.22285.62290.65290.65-1.99%184,053
Mar 6, 2025298.61300.95293.61296.54296.54-1.83%211,267
Mar 5, 2025298.39304.84296.92302.06302.061.00%198,201
Mar 4, 2025305.82305.82297.60299.06299.06-2.59%258,580
Mar 3, 2025314.85318.95306.03307.00307.00-2.14%277,833
Feb 28, 2025313.27314.09307.58313.72313.720.82%244,219
Feb 27, 2025322.48322.48308.29311.16311.16-2.75%237,779
Feb 26, 2025321.33325.62319.58319.96319.96-1.01%163,148
Feb 25, 2025323.71324.63319.33323.21323.210.38%169,724
Feb 24, 2025322.77324.94321.64321.98321.98-0.19%160,557
Feb 21, 2025328.70328.70321.76322.58322.58-1.37%117,391
Feb 20, 2025327.37329.16325.07327.05327.05-0.43%174,576
Feb 19, 2025327.27329.16326.45328.45328.45-0.08%150,942
Feb 18, 2025324.98329.06323.39328.72328.721.14%127,630
Feb 14, 2025329.02330.55324.58325.02325.02-1.15%87,679
Feb 13, 2025320.98329.31319.87328.80328.802.67%100,063
Feb 12, 2025319.01320.77317.72320.26320.26-0.39%96,164
Feb 11, 2025322.31323.83319.86321.53321.53-0.97%107,759
Feb 10, 2025326.57326.57324.22324.67324.67-0.51%85,316
Feb 7, 2025327.88328.96324.83326.34326.34-0.22%58,794
Feb 6, 2025327.36327.94324.42327.07327.070.52%93,842
Feb 5, 2025328.13335.00323.40325.37325.37-0.10%87,928
Feb 4, 2025325.28329.05324.44325.70325.70-0.37%85,386
Feb 3, 2025325.03328.59319.89326.91326.91-0.53%194,620
Jan 31, 2025331.55332.50328.22328.64328.64-0.58%82,883
Jan 30, 2025328.46333.41328.46330.56330.561.25%85,881
Jan 29, 2025329.67330.99324.36326.48326.48-1.20%112,728
Jan 28, 2025332.30335.21330.39330.45330.45-0.91%81,566
Jan 27, 2025328.03333.87328.03333.49333.491.44%120,215
Jan 24, 2025327.04330.00327.04328.77328.770.53%122,104
Jan 23, 2025328.39330.28325.92327.04327.04-0.83%98,917
Jan 22, 2025331.24334.38329.32329.78329.78-0.34%98,238
Jan 21, 2025328.08331.05327.28330.91330.911.14%217,310
Jan 17, 2025330.83332.00326.03327.17327.17-0.40%134,415
Jan 16, 2025327.68329.59326.04328.47328.470.43%109,246
Jan 15, 2025329.13331.20325.14327.07327.070.77%119,313
Jan 14, 2025319.77324.91319.77324.58324.581.50%107,528
Jan 13, 2025315.92319.77313.74319.77319.771.22%118,491
Jan 10, 2025318.60318.60314.74315.92315.92-2.00%133,499
Jan 8, 2025321.05322.65318.56322.36322.360.41%140,058