Skip to main content
logo
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
217.31
-0.69 (-0.32%)
At close: Dec 31, 2025, 4:00 PM EST
217.62
+0.31 (0.14%)
After-hours: Dec 31, 2025, 4:26 PM EST

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025217.22219.50216.01217.31217.31-0.32%349,359
Dec 30, 2025218.15220.00216.93218.00218.00-0.47%255,589
Dec 29, 2025219.47220.30216.74219.03219.03-0.01%249,810
Dec 26, 2025217.50219.21216.19219.06219.060.39%275,053
Dec 24, 2025217.43219.08216.20218.20218.200.39%161,359
Dec 23, 2025216.76217.67214.39217.35217.350.27%389,340
Dec 22, 2025215.25218.53214.04216.76216.760.63%268,125
Dec 19, 2025208.36215.58208.22215.41215.413.10%1,165,708
Dec 18, 2025214.31215.99208.27208.93208.93-2.32%373,200
Dec 17, 2025209.40215.09208.43213.89213.892.00%414,491
Dec 16, 2025210.71211.92207.41209.70209.70-0.48%636,746
Dec 15, 2025214.57215.62207.69210.71210.71-1.58%586,400
Dec 12, 2025214.77217.25212.88214.10214.100.16%614,069
Dec 11, 2025217.31219.85210.60213.75213.75-1.23%525,019
Dec 10, 2025214.55218.20212.34216.42216.420.62%443,321
Dec 9, 2025216.15218.73213.94215.09215.09-0.91%374,588
Dec 8, 2025220.00220.00213.73217.06217.06-0.53%304,710
Dec 5, 2025216.24218.50215.46218.21218.210.59%248,795
Dec 4, 2025217.68219.26213.53216.94216.94-0.43%292,157
Dec 3, 2025217.48219.42214.69217.87217.870.33%347,665
Dec 2, 2025217.25219.62215.52217.15217.150.36%310,994
Dec 1, 2025214.03217.45213.50216.38216.380.71%289,565
Nov 28, 2025213.01217.83212.65214.86214.860.53%177,194
Nov 26, 2025212.48215.76212.48213.72213.720.08%219,058
Nov 25, 2025211.13214.63211.00213.55213.551.60%219,856
Nov 24, 2025211.06212.18209.37210.18210.18-1.25%324,004
Nov 21, 2025210.67215.23208.95212.84212.841.73%320,921
Nov 20, 2025210.57212.62208.05209.22209.22-0.48%307,706
Nov 19, 2025209.62211.83207.95210.22210.220.18%275,262
Nov 18, 2025206.79210.72205.99209.85209.851.18%344,302
Nov 17, 2025212.05212.05205.97207.40207.40-2.15%255,087
Nov 14, 2025214.18214.18211.76211.95211.95-0.95%247,060
Nov 13, 2025214.28217.20213.50213.98213.98-1.05%299,445
Nov 12, 2025213.55216.46213.55216.25216.250.80%266,764
Nov 11, 2025215.43217.21213.70214.54214.54-0.25%345,867
Nov 10, 2025215.65216.21212.33215.07215.07-0.19%254,891
Nov 7, 2025210.12215.50208.98215.49215.491.82%614,499
Nov 6, 2025210.47211.81206.68211.64211.64-0.43%724,340
Nov 5, 2025210.54213.13208.83212.55212.550.42%818,441
Nov 4, 2025213.69215.75210.62211.67211.67-0.76%376,173
Nov 3, 2025210.49214.14207.98213.30213.300.47%386,635
Oct 31, 2025213.41218.13211.61212.30212.30-0.99%420,849
Oct 30, 2025208.93216.54202.89214.43214.432.68%587,149
Oct 29, 2025215.56217.27207.02208.83208.83-4.26%605,539
Oct 28, 2025218.33222.00217.38218.12218.12-0.10%501,919
Oct 27, 2025219.54221.20217.29218.33218.33-0.55%424,824
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