Skip to main content
logo
Morningstar logo
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
207.37
-1.87 (-0.89%)
At close: Oct 16, 2026, 4:00 PM EDT
207.37
0.00 (0.00%)
After-hours: Oct 16, 2026, 4:27 PM EDT

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026212.47212.97204.48207.37207.37-0.89%207,656
Oct 15, 2026206.81210.00206.54209.24209.242.59%216,707
Oct 14, 2026204.37205.12201.56203.96203.96-0.20%168,669
Oct 13, 2026206.21208.02203.58204.37204.370.03%155,188
Oct 12, 2026205.74207.91204.06204.30204.30-0.07%188,175
Oct 9, 2026203.98205.94203.06204.45204.450.84%229,409
Oct 8, 2026199.30205.13198.65202.74202.741.04%356,665
Oct 7, 2026195.95205.60194.63200.65200.652.53%531,604
Oct 6, 2026190.69196.45189.48195.69195.693.45%285,014
Oct 5, 2026183.96190.13182.39189.16189.163.06%296,073
Oct 2, 2026190.55190.55183.21183.55183.55-3.75%194,792
Oct 1, 2026193.92194.80189.73191.21190.710.62%186,352
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
Aug 27, 2026212.56220.17211.17218.81218.243.00%365,896
Aug 26, 2026212.90215.92211.41212.44211.88-1.20%171,407
Aug 25, 2026215.97218.48212.85215.01214.45-1.14%212,065
Aug 24, 2026216.45221.20215.71217.50216.930.71%262,785
Aug 21, 2026216.95218.32214.52215.97215.41-0.70%201,916
Aug 20, 2026213.98218.13211.66217.49216.921.80%287,537
Aug 19, 2026208.00217.82207.69213.65213.092.36%357,338
Aug 18, 2026210.00212.51207.87208.73208.180.96%305,769
Aug 17, 2026205.03208.50203.41206.74206.20-0.32%275,509
Aug 14, 2026207.24209.78203.26207.41206.870.25%468,076
Aug 13, 2026197.51207.41196.12206.89206.354.75%276,053
Aug 12, 2026191.24197.95190.08197.51196.991.09%210,496
Aug 11, 2026200.11202.19194.16195.38194.87-2.81%344,015
Aug 10, 2026199.36204.97198.41201.03200.500.18%497,988
Aug 7, 2026196.86201.97195.96200.66200.142.08%184,677