Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
295.36
+2.17 (0.74%)
May 5, 2025, 4:00 PM EDT - Market closed
Morningstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 290.05 | 297.49 | 286.87 | 295.15 | 295.15 | 0.67% | 206,318 |
| May 2, 2025 | 288.34 | 295.53 | 285.84 | 293.19 | 293.19 | 3.54% | 219,948 |
| May 1, 2025 | 275.21 | 286.11 | 272.14 | 283.16 | 283.16 | -0.55% | 415,151 |
| Apr 30, 2025 | 278.31 | 285.54 | 272.49 | 284.72 | 284.72 | 0.85% | 206,904 |
| Apr 29, 2025 | 278.74 | 283.64 | 277.35 | 282.33 | 282.33 | 1.29% | 295,968 |
| Apr 28, 2025 | 280.53 | 283.54 | 277.93 | 278.74 | 278.74 | -0.67% | 186,874 |
| Apr 25, 2025 | 276.77 | 281.01 | 276.33 | 280.63 | 280.63 | 0.33% | 123,014 |
| Apr 24, 2025 | 275.40 | 279.97 | 274.59 | 279.71 | 279.71 | 1.86% | 122,865 |
| Apr 23, 2025 | 278.35 | 284.88 | 273.51 | 274.61 | 274.61 | 0.60% | 177,954 |
| Apr 22, 2025 | 266.90 | 274.20 | 264.58 | 272.96 | 272.96 | 2.65% | 274,961 |
| Apr 21, 2025 | 274.31 | 274.31 | 264.73 | 265.91 | 265.91 | -4.07% | 269,435 |
| Apr 17, 2025 | 276.31 | 280.49 | 275.03 | 277.19 | 277.19 | 0.66% | 190,959 |
| Apr 16, 2025 | 282.82 | 284.53 | 274.05 | 275.37 | 275.37 | -3.12% | 221,966 |
| Apr 15, 2025 | 281.44 | 287.44 | 273.00 | 284.24 | 284.24 | 0.46% | 137,021 |
| Apr 14, 2025 | 277.39 | 285.26 | 276.59 | 282.94 | 282.94 | 3.51% | 163,203 |
| Apr 11, 2025 | 271.02 | 274.98 | 265.77 | 273.35 | 273.35 | 0.98% | 174,170 |
| Apr 10, 2025 | 275.47 | 278.08 | 261.57 | 270.70 | 270.70 | -2.76% | 190,832 |
| Apr 9, 2025 | 253.89 | 279.85 | 250.34 | 278.39 | 278.39 | 9.04% | 251,093 |
| Apr 8, 2025 | 267.00 | 267.05 | 252.00 | 255.31 | 255.31 | -0.99% | 222,176 |
| Apr 7, 2025 | 257.91 | 267.90 | 251.53 | 257.85 | 257.85 | -4.06% | 308,234 |
| Apr 4, 2025 | 282.47 | 282.47 | 268.31 | 268.76 | 268.76 | -7.60% | 193,873 |
| Apr 3, 2025 | 293.95 | 295.77 | 289.12 | 290.88 | 290.39 | -3.64% | 208,568 |
| Apr 2, 2025 | 299.82 | 301.96 | 290.41 | 301.88 | 301.37 | 0.12% | 269,803 |
| Apr 1, 2025 | 300.37 | 303.32 | 297.16 | 301.51 | 301.00 | 0.55% | 235,731 |
| Mar 31, 2025 | 294.63 | 301.95 | 293.50 | 299.87 | 299.36 | 1.27% | 190,154 |
| Mar 28, 2025 | 301.44 | 302.14 | 294.29 | 296.11 | 295.61 | -1.95% | 188,827 |
| Mar 27, 2025 | 300.79 | 304.19 | 299.24 | 302.01 | 301.50 | 0.42% | 123,855 |
| Mar 26, 2025 | 306.98 | 308.64 | 300.39 | 300.74 | 300.23 | -1.48% | 168,061 |
| Mar 25, 2025 | 304.35 | 307.48 | 301.89 | 305.26 | 304.74 | 0.54% | 255,909 |
| Mar 24, 2025 | 300.45 | 305.69 | 298.10 | 303.63 | 303.12 | 1.85% | 281,610 |
| Mar 21, 2025 | 297.18 | 298.96 | 293.02 | 298.12 | 297.62 | 0.82% | 434,408 |
| Mar 20, 2025 | 295.29 | 299.44 | 294.62 | 295.70 | 295.20 | -0.32% | 190,378 |
| Mar 19, 2025 | 291.00 | 298.35 | 289.71 | 296.64 | 296.14 | 1.69% | 193,315 |
| Mar 18, 2025 | 290.89 | 292.49 | 287.07 | 291.71 | 291.22 | 0.21% | 157,351 |
| Mar 17, 2025 | 287.58 | 293.34 | 285.96 | 291.09 | 290.60 | 1.45% | 275,639 |
| Mar 14, 2025 | 283.65 | 287.52 | 282.92 | 286.94 | 286.46 | 1.58% | 170,970 |
| Mar 13, 2025 | 287.02 | 287.02 | 281.46 | 282.49 | 282.01 | -1.75% | 146,949 |
| Mar 12, 2025 | 286.92 | 288.75 | 283.02 | 287.53 | 287.04 | 1.09% | 245,333 |
| Mar 11, 2025 | 281.70 | 286.50 | 278.64 | 284.43 | 283.95 | 0.68% | 411,514 |
| Mar 10, 2025 | 287.54 | 290.72 | 281.74 | 282.51 | 282.03 | -2.80% | 194,258 |
| Mar 7, 2025 | 295.06 | 295.22 | 285.62 | 290.65 | 290.16 | -1.99% | 184,053 |
| Mar 6, 2025 | 298.61 | 300.95 | 293.61 | 296.54 | 296.04 | -1.83% | 211,267 |
| Mar 5, 2025 | 298.39 | 304.84 | 296.92 | 302.06 | 301.55 | 1.00% | 198,201 |
| Mar 4, 2025 | 305.82 | 305.82 | 297.60 | 299.06 | 298.56 | -2.59% | 258,580 |
| Mar 3, 2025 | 314.85 | 318.95 | 306.03 | 307.00 | 306.48 | -2.14% | 277,833 |
| Feb 28, 2025 | 313.27 | 314.09 | 307.58 | 313.72 | 313.19 | 0.82% | 244,219 |
| Feb 27, 2025 | 322.48 | 322.48 | 308.29 | 311.16 | 310.63 | -2.75% | 237,779 |
| Feb 26, 2025 | 321.33 | 325.62 | 319.58 | 319.96 | 319.42 | -1.01% | 163,148 |
| Feb 25, 2025 | 323.71 | 324.63 | 319.33 | 323.21 | 322.66 | 0.38% | 169,724 |
| Feb 24, 2025 | 322.77 | 324.94 | 321.64 | 321.98 | 321.44 | -0.19% | 160,557 |