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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 218.62 | 221.34 | 217.00 | 219.54 | 219.54 | 0.66% | 202,607 |
| Oct 23, 2025 | 220.06 | 220.06 | 214.98 | 218.09 | 218.09 | -0.85% | 286,196 |
| Oct 22, 2025 | 221.61 | 222.00 | 219.39 | 219.97 | 219.97 | -0.74% | 358,307 |
| Oct 21, 2025 | 218.58 | 223.79 | 217.54 | 221.61 | 221.61 | 1.56% | 227,278 |
| Oct 20, 2025 | 215.15 | 218.75 | 214.34 | 218.20 | 218.20 | 1.72% | 243,730 |
| Oct 17, 2025 | 211.87 | 215.46 | 211.52 | 214.51 | 214.51 | 1.80% | 284,052 |
| Oct 16, 2025 | 219.58 | 219.62 | 210.02 | 210.71 | 210.71 | -4.08% | 339,715 |
| Oct 15, 2025 | 224.42 | 225.40 | 218.88 | 219.68 | 219.68 | -2.39% | 271,089 |
| Oct 14, 2025 | 224.80 | 227.51 | 224.72 | 225.07 | 225.07 | -0.40% | 279,033 |
| Oct 13, 2025 | 225.94 | 227.08 | 223.20 | 225.97 | 225.97 | 0.28% | 297,435 |
| Oct 10, 2025 | 228.12 | 228.95 | 223.45 | 225.34 | 225.34 | -0.69% | 288,442 |
| Oct 9, 2025 | 227.74 | 228.70 | 225.56 | 226.90 | 226.90 | -0.58% | 267,909 |
| Oct 8, 2025 | 226.30 | 228.56 | 224.60 | 228.23 | 228.23 | 0.88% | 427,015 |
| Oct 7, 2025 | 224.40 | 226.45 | 224.00 | 226.25 | 226.25 | 1.17% | 343,878 |
| Oct 6, 2025 | 226.29 | 226.32 | 221.02 | 223.63 | 223.63 | -1.10% | 391,987 |
| Oct 3, 2025 | 225.37 | 227.80 | 222.71 | 226.12 | 226.12 | -0.06% | 515,880 |
| Oct 2, 2025 | 226.80 | 228.68 | 225.35 | 226.26 | 225.81 | -0.33% | 503,867 |
| Oct 1, 2025 | 232.03 | 233.46 | 226.26 | 227.02 | 226.56 | -2.15% | 524,430 |
| Sep 30, 2025 | 233.59 | 234.90 | 230.45 | 232.01 | 231.54 | -0.90% | 432,062 |
| Sep 29, 2025 | 234.10 | 235.37 | 231.05 | 234.12 | 233.65 | -0.33% | 642,948 |
| Sep 26, 2025 | 232.09 | 238.04 | 231.61 | 234.90 | 234.43 | 1.37% | 382,188 |
| Sep 25, 2025 | 236.04 | 236.68 | 230.09 | 231.72 | 231.26 | -2.27% | 512,893 |
| Sep 24, 2025 | 236.04 | 237.49 | 232.86 | 237.11 | 236.63 | 0.53% | 1,093,093 |
| Sep 23, 2025 | 234.47 | 238.80 | 234.47 | 235.87 | 235.40 | 0.75% | 451,880 |
| Sep 22, 2025 | 233.86 | 237.00 | 233.71 | 234.11 | 233.64 | -0.45% | 585,401 |
| Sep 19, 2025 | 233.50 | 235.56 | 230.86 | 235.16 | 234.69 | 0.62% | 1,032,625 |
| Sep 18, 2025 | 249.35 | 250.54 | 232.97 | 233.70 | 233.23 | -6.11% | 602,845 |
| Sep 17, 2025 | 249.92 | 252.24 | 247.15 | 248.92 | 248.42 | 0.02% | 422,090 |
| Sep 16, 2025 | 247.77 | 249.38 | 245.38 | 248.88 | 248.38 | 0.92% | 315,660 |
| Sep 15, 2025 | 257.14 | 257.22 | 244.44 | 246.61 | 246.12 | -4.10% | 392,221 |
| Sep 12, 2025 | 257.20 | 261.37 | 254.12 | 257.14 | 256.62 | 0.07% | 833,099 |
| Sep 11, 2025 | 251.62 | 257.79 | 251.62 | 256.97 | 256.45 | 2.24% | 317,881 |
| Sep 10, 2025 | 256.83 | 257.57 | 249.56 | 251.35 | 250.85 | -2.44% | 282,322 |
| Sep 9, 2025 | 258.48 | 258.80 | 256.27 | 257.63 | 257.11 | -0.03% | 179,356 |
| Sep 8, 2025 | 257.24 | 258.03 | 255.86 | 257.72 | 257.20 | 0.19% | 331,317 |
| Sep 5, 2025 | 258.01 | 260.79 | 255.82 | 257.24 | 256.72 | -0.34% | 249,158 |
| Sep 4, 2025 | 256.63 | 258.12 | 255.14 | 258.11 | 257.59 | 0.88% | 319,412 |
| Sep 3, 2025 | 255.18 | 256.24 | 253.61 | 255.87 | 255.36 | -0.05% | 294,815 |
| Sep 2, 2025 | 261.76 | 261.76 | 254.58 | 255.99 | 255.48 | -2.45% | 332,462 |
| Aug 29, 2025 | 261.89 | 263.67 | 261.69 | 262.42 | 261.89 | 0.44% | 345,496 |
| Aug 28, 2025 | 265.31 | 265.31 | 261.16 | 261.26 | 260.74 | -1.47% | 326,828 |
| Aug 27, 2025 | 259.29 | 265.73 | 258.99 | 265.17 | 264.64 | 1.87% | 469,578 |
| Aug 26, 2025 | 261.54 | 262.19 | 258.66 | 260.29 | 259.77 | -0.38% | 347,910 |
| Aug 25, 2025 | 262.50 | 264.61 | 260.49 | 261.29 | 260.77 | -0.96% | 388,401 |
| Aug 22, 2025 | 259.90 | 266.05 | 259.90 | 263.82 | 263.29 | 1.99% | 364,708 |
| Aug 21, 2025 | 260.45 | 261.62 | 258.38 | 258.67 | 258.15 | -1.38% | 385,741 |
| Aug 20, 2025 | 261.00 | 262.52 | 259.10 | 262.29 | 261.76 | 0.74% | 723,430 |
| Aug 19, 2025 | 258.66 | 261.04 | 258.33 | 260.37 | 259.85 | 0.71% | 172,354 |
| Aug 18, 2025 | 258.19 | 261.01 | 256.38 | 258.54 | 258.02 | -0.03% | 234,060 |
| Aug 15, 2025 | 258.65 | 261.41 | 256.58 | 258.63 | 258.11 | -0.17% | 292,433 |