Skip to main content
logo
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
243.32
-3.85 (-1.56%)
Nov 6, 2026, 10:10 AM EST - Market open

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026240.20244.90240.20243.32243.32-1.56%34,710
Nov 5, 2026248.25248.88243.62247.17247.171.20%496,362
Nov 4, 2026240.60245.02239.22244.25244.253.19%254,208
Nov 3, 2026235.31242.58232.23236.71236.71-0.85%346,072
Nov 2, 2026226.23240.54226.23238.73238.735.54%283,936
Oct 30, 2026225.35227.05222.52226.19226.191.64%217,867
Oct 29, 2026218.08223.73215.75222.54222.543.57%311,762
Oct 28, 2026213.96217.21212.88214.86214.86-0.43%235,582
Oct 27, 2026224.99226.29215.23215.78215.78-4.22%319,676
Oct 26, 2026224.55226.22223.23225.29225.290.18%300,456
Oct 23, 2026221.80225.29221.00224.89224.890.70%280,561
Oct 22, 2026216.44226.07216.11223.33223.334.46%300,631
Oct 21, 2026211.12214.45209.93213.79213.790.96%189,738
Oct 20, 2026208.13212.48208.13211.76211.762.97%218,000
Oct 19, 2026206.08207.26204.30205.66205.66-0.82%128,310
Oct 16, 2026212.47212.97204.48207.37207.37-0.89%207,679
Oct 15, 2026206.81210.00206.54209.24209.242.59%216,725
Oct 14, 2026204.37205.12201.56203.96203.96-0.20%170,811
Oct 13, 2026206.21208.02203.58204.37204.370.03%155,225
Oct 12, 2026205.74207.91204.06204.30204.30-0.07%188,193
Oct 9, 2026203.98205.94203.06204.45204.450.84%229,609
Oct 8, 2026199.30205.13198.65202.74202.741.04%356,691
Oct 7, 2026195.95205.60194.63200.65200.652.53%532,119
Oct 6, 2026190.69196.45189.48195.69195.693.45%286,319
Oct 5, 2026183.96190.13182.39189.16189.163.06%296,284
Oct 2, 2026190.55190.55183.21183.55183.55-3.75%196,270
Oct 1, 2026193.92194.80189.73191.21190.710.62%186,375
Sep 30, 2026185.01190.93185.01190.04189.541.98%242,288
Sep 29, 2026191.27191.62184.74186.35185.86-2.72%291,129
Sep 28, 2026193.90194.04191.24191.56191.06-2.26%215,222
Sep 25, 2026195.74198.94194.42195.98195.47-0.22%299,780
Sep 24, 2026202.26203.38195.20196.41195.90-1.95%257,477
Sep 23, 2026194.52202.31194.29200.32199.802.61%342,949
Sep 22, 2026202.98203.80194.88195.23194.72-3.10%308,043
Sep 21, 2026205.04207.72201.19201.47200.94-1.16%230,596
Sep 18, 2026202.11204.00198.90203.83203.300.48%840,508
Sep 17, 2026201.98204.36199.50202.85202.320.09%234,729
Sep 16, 2026199.26204.02199.26202.67202.140.47%251,378
Sep 15, 2026198.10204.32197.30201.73201.200.04%308,692
Sep 14, 2026194.02202.08193.41201.64201.115.56%335,191
Sep 11, 2026192.72193.39188.36191.02190.52-1.10%247,351
Sep 10, 2026198.34199.53192.35193.15192.64-2.49%276,424
Sep 9, 2026200.48201.21194.01198.09197.57-1.22%273,300
Sep 8, 2026207.80209.40200.05200.53200.01-4.24%350,452
Sep 4, 2026211.22212.17206.30209.40208.85-2.95%269,214
Sep 3, 2026211.39217.97209.93215.76215.202.84%249,679
Sep 2, 2026208.54212.74204.16209.80209.25-0.03%267,267
Sep 1, 2026217.57219.44209.44209.86209.31-4.15%330,255
Aug 31, 2026217.32221.06215.61218.94218.370.59%346,236
Aug 28, 2026218.49220.44216.24217.65217.08-0.53%340,088