Skip to main content
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
306.56
-2.37 (-0.77%)
May 30, 2025, 2:45 PM - Market open

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025308.00309.11304.34305.46--1.12%39,598
May 29, 2025306.58309.36304.86308.93308.930.78%347,402
May 28, 2025308.69309.80306.04306.55306.55-0.80%200,922
May 27, 2025306.21309.06304.90309.02309.021.61%169,487
May 23, 2025302.10306.18302.10304.12304.12-0.83%115,052
May 22, 2025305.82308.62302.58306.67306.670.28%147,649
May 21, 2025307.12308.68304.07305.82305.82-1.49%183,076
May 20, 2025309.15312.05308.34310.44310.44-0.07%88,097
May 19, 2025307.00311.29304.87310.65310.650.38%218,702
May 16, 2025308.76311.63307.89309.46309.46-0.19%175,121
May 15, 2025305.34310.86303.80310.06310.061.19%272,695
May 14, 2025305.55307.91303.21306.41306.41-0.35%138,942
May 13, 2025309.30311.69307.06307.49307.49-0.61%173,942
May 12, 2025312.13314.90306.76309.36309.361.66%169,748
May 9, 2025304.81306.05302.68304.30304.30-0.23%133,539
May 8, 2025300.82307.37299.63305.00305.002.37%194,574
May 7, 2025295.77300.59294.36297.93297.931.50%171,563
May 6, 2025290.30295.02288.54293.53293.53-0.55%193,894
May 5, 2025290.05297.49286.87295.15295.150.67%206,318
May 2, 2025288.34295.53285.84293.19293.193.54%219,948
May 1, 2025275.21286.11272.14283.16283.16-0.55%415,151
Apr 30, 2025278.31285.54272.49284.72284.720.85%206,904
Apr 29, 2025278.74283.64277.35282.33282.331.29%295,968
Apr 28, 2025280.53283.54277.93278.74278.74-0.67%186,874
Apr 25, 2025276.77281.01276.33280.63280.630.33%123,014
Apr 24, 2025275.40279.97274.59279.71279.711.86%122,865
Apr 23, 2025278.35284.88273.51274.61274.610.60%177,954
Apr 22, 2025266.90274.20264.58272.96272.962.65%274,961
Apr 21, 2025274.31274.31264.73265.91265.91-4.07%269,435
Apr 17, 2025276.31280.49275.03277.19277.190.66%190,959
Apr 16, 2025282.82284.53274.05275.37275.37-3.12%221,966
Apr 15, 2025281.44287.44273.00284.24284.240.46%137,021
Apr 14, 2025277.39285.26276.59282.94282.943.51%163,203
Apr 11, 2025271.02274.98265.77273.35273.350.98%174,170
Apr 10, 2025275.47278.08261.57270.70270.70-2.76%190,832
Apr 9, 2025253.89279.85250.34278.39278.399.04%251,093
Apr 8, 2025267.00267.05252.00255.31255.31-0.99%222,176
Apr 7, 2025257.91267.90251.53257.85257.85-4.06%308,234
Apr 4, 2025282.47282.47268.31268.76268.76-7.60%193,873
Apr 3, 2025293.95295.77289.12290.88290.39-3.64%208,568
Apr 2, 2025299.82301.96290.41301.88301.370.12%269,803
Apr 1, 2025300.37303.32297.16301.51301.000.55%235,731
Mar 31, 2025294.63301.95293.50299.87299.361.27%190,154
Mar 28, 2025301.44302.14294.29296.11295.61-1.95%188,827
Mar 27, 2025300.79304.19299.24302.01301.500.42%123,855
Mar 26, 2025306.98308.64300.39300.74300.23-1.48%168,061
Mar 25, 2025304.35307.48301.89305.26304.740.54%255,909
Mar 24, 2025300.45305.69298.10303.63303.121.85%281,610
Mar 21, 2025297.18298.96293.02298.12297.620.82%434,408
Mar 20, 2025295.29299.44294.62295.70295.20-0.32%190,378