Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
207.40
-4.55 (-2.15%)
At close: Nov 17, 2025, 4:00 PM EST
211.51
+4.11 (1.98%)
After-hours: Nov 17, 2025, 4:18 PM EST
Morningstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 212.05 | 212.05 | 205.97 | 207.40 | 207.40 | -2.15% | 255,086 |
| Nov 14, 2025 | 214.18 | 214.18 | 211.76 | 211.95 | 211.95 | -0.95% | 247,060 |
| Nov 13, 2025 | 214.28 | 217.20 | 213.50 | 213.98 | 213.98 | -1.05% | 299,445 |
| Nov 12, 2025 | 213.55 | 216.46 | 213.55 | 216.25 | 216.25 | 0.80% | 266,764 |
| Nov 11, 2025 | 215.43 | 217.21 | 213.70 | 214.54 | 214.54 | -0.25% | 345,867 |
| Nov 10, 2025 | 215.65 | 216.21 | 212.33 | 215.07 | 215.07 | -0.19% | 254,891 |
| Nov 7, 2025 | 210.12 | 215.50 | 208.98 | 215.49 | 215.49 | 1.82% | 614,499 |
| Nov 6, 2025 | 210.47 | 211.81 | 206.68 | 211.64 | 211.64 | -0.43% | 724,340 |
| Nov 5, 2025 | 210.54 | 213.13 | 208.83 | 212.55 | 212.55 | 0.42% | 818,441 |
| Nov 4, 2025 | 213.69 | 215.75 | 210.62 | 211.67 | 211.67 | -0.76% | 376,173 |
| Nov 3, 2025 | 210.49 | 214.14 | 207.98 | 213.30 | 213.30 | 0.47% | 386,635 |
| Oct 31, 2025 | 213.41 | 218.13 | 211.61 | 212.30 | 212.30 | -0.99% | 420,849 |
| Oct 30, 2025 | 208.93 | 216.54 | 202.89 | 214.43 | 214.43 | 2.68% | 587,149 |
| Oct 29, 2025 | 215.56 | 217.27 | 207.02 | 208.83 | 208.83 | -4.26% | 605,539 |
| Oct 28, 2025 | 218.33 | 222.00 | 217.38 | 218.12 | 218.12 | -0.10% | 501,919 |
| Oct 27, 2025 | 219.54 | 221.20 | 217.29 | 218.33 | 218.33 | -0.55% | 424,824 |
| 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 | 231.25 | -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 | 246.11 | -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 | 250.84 | -2.44% | 282,322 |
| Sep 9, 2025 | 258.48 | 258.80 | 256.27 | 257.63 | 257.11 | -0.03% | 179,356 |