Skip to main content
logo
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
209.40
-6.36 (-2.95%)
At close: Sep 4, 2026, 4:00 PM EDT
209.53
+0.13 (0.06%)
After-hours: Sep 4, 2026, 7:30 PM EDT

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026211.22212.17206.30209.40209.40-2.95%269,210
Sep 3, 2026211.39217.97209.93215.76215.762.84%249,679
Sep 2, 2026208.54212.74204.16209.80209.80-0.03%267,267
Sep 1, 2026217.57219.44209.44209.86209.86-4.15%330,255
Aug 31, 2026217.32221.06215.61218.94218.940.59%346,236
Aug 28, 2026218.49220.44216.24217.65217.65-0.53%340,088
Aug 27, 2026212.56220.17211.17218.81218.813.00%365,896
Aug 26, 2026212.90215.92211.41212.44212.44-1.20%171,407
Aug 25, 2026215.97218.48212.85215.01215.01-1.14%212,065
Aug 24, 2026216.45221.20215.71217.50217.500.71%262,785
Aug 21, 2026216.95218.32214.52215.97215.97-0.70%201,916
Aug 20, 2026213.98218.13211.66217.49217.491.80%287,537
Aug 19, 2026208.00217.82207.69213.65213.652.36%357,338
Aug 18, 2026210.00212.51207.87208.73208.730.96%305,769
Aug 17, 2026205.03208.50203.41206.74206.74-0.32%275,509
Aug 14, 2026207.24209.78203.26207.41207.410.25%468,076
Aug 13, 2026197.51207.41196.12206.89206.894.75%276,053
Aug 12, 2026191.24197.95190.08197.51197.511.09%210,496
Aug 11, 2026200.11202.19194.16195.38195.38-2.81%344,015
Aug 10, 2026199.36204.97198.41201.03201.030.18%497,988
Aug 7, 2026196.86201.97195.96200.66200.662.08%184,677
Aug 6, 2026198.05198.56194.67196.57196.57-1.38%306,626
Aug 5, 2026203.56204.07196.96199.33199.33-0.46%243,195
Aug 4, 2026195.00201.52194.99200.25200.250.66%313,065
Aug 3, 2026197.28201.00195.51198.93198.933.30%339,504
Jul 31, 2026189.43194.00184.40192.57192.57-0.28%447,719
Jul 30, 2026198.52204.32188.80193.12193.12-2.79%847,375
Jul 29, 2026193.73201.68193.34198.66198.662.34%1,035,247
Jul 28, 2026184.98195.82184.77194.12194.126.41%587,806
Jul 27, 2026176.13185.11175.65182.43182.435.69%366,098
Jul 24, 2026168.97173.10167.50172.61172.613.01%438,207
Jul 23, 2026168.19168.21164.42167.57167.570.44%424,792
Jul 22, 2026167.88169.12165.00166.83166.830.68%283,403
Jul 21, 2026166.66168.04163.33165.70165.70-3.53%479,697
Jul 20, 2026170.39173.14167.97171.76171.76-0.42%228,273
Jul 17, 2026173.36178.54169.98172.48172.48-0.82%294,069
Jul 16, 2026172.05176.70166.31173.90173.902.75%249,830
Jul 15, 2026170.49175.19168.39169.25169.25-0.72%301,718
Jul 14, 2026170.67171.90166.76170.48170.48-1.77%318,336
Jul 13, 2026168.02174.99168.02173.55173.555.07%353,452
Jul 10, 2026167.82169.97163.54165.18165.180.08%295,997
Jul 9, 2026162.65165.84159.28165.55165.050.32%449,707
Jul 8, 2026170.00170.03165.00165.03164.53-3.47%719,684
Jul 7, 2026170.17173.12168.33170.96170.442.75%401,784
Jul 6, 2026164.73168.75161.39166.38165.880.27%369,637
Jul 2, 2026164.60169.85164.35165.94165.442.45%475,239
Jul 1, 2026158.16163.98154.97161.97161.483.81%484,220
Jun 30, 2026155.61157.00153.73156.02155.550.11%311,904
Jun 29, 2026157.79157.79153.18155.85155.380.78%452,727
Jun 26, 2026143.97155.32143.94154.65154.189.03%1,155,472