Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
195.98
-0.43 (-0.22%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Morningstar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 195.74 | 198.94 | 194.42 | 195.98 | 195.98 | -0.22% | 299,578 |
| Sep 24, 2026 | 202.26 | 203.38 | 195.20 | 196.41 | 196.41 | -1.95% | 257,475 |
| Sep 23, 2026 | 194.52 | 202.31 | 194.29 | 200.32 | 200.32 | 2.61% | 342,949 |
| Sep 22, 2026 | 202.98 | 203.80 | 194.88 | 195.23 | 195.23 | -3.10% | 308,043 |
| Sep 21, 2026 | 205.04 | 207.72 | 201.19 | 201.47 | 201.47 | -1.16% | 230,596 |
| Sep 18, 2026 | 202.11 | 204.00 | 198.90 | 203.83 | 203.83 | 0.48% | 840,508 |
| Sep 17, 2026 | 201.98 | 204.36 | 199.50 | 202.85 | 202.85 | 0.09% | 234,729 |
| Sep 16, 2026 | 199.26 | 204.02 | 199.26 | 202.67 | 202.67 | 0.47% | 251,378 |
| Sep 15, 2026 | 198.10 | 204.32 | 197.30 | 201.73 | 201.73 | 0.04% | 308,692 |
| Sep 14, 2026 | 194.02 | 202.08 | 193.41 | 201.64 | 201.64 | 5.56% | 335,191 |
| Sep 11, 2026 | 192.72 | 193.39 | 188.36 | 191.02 | 191.02 | -1.10% | 247,351 |
| Sep 10, 2026 | 198.34 | 199.53 | 192.35 | 193.15 | 193.15 | -2.49% | 276,424 |
| Sep 9, 2026 | 200.48 | 201.21 | 194.01 | 198.09 | 198.09 | -1.22% | 273,300 |
| Sep 8, 2026 | 207.80 | 209.40 | 200.05 | 200.53 | 200.53 | -4.24% | 350,452 |
| Sep 4, 2026 | 211.22 | 212.17 | 206.30 | 209.40 | 209.40 | -2.95% | 269,214 |
| Sep 3, 2026 | 211.39 | 217.97 | 209.93 | 215.76 | 215.76 | 2.84% | 249,679 |
| Sep 2, 2026 | 208.54 | 212.74 | 204.16 | 209.80 | 209.80 | -0.03% | 267,267 |
| Sep 1, 2026 | 217.57 | 219.44 | 209.44 | 209.86 | 209.86 | -4.15% | 330,255 |
| Aug 31, 2026 | 217.32 | 221.06 | 215.61 | 218.94 | 218.94 | 0.59% | 346,236 |
| Aug 28, 2026 | 218.49 | 220.44 | 216.24 | 217.65 | 217.65 | -0.53% | 340,088 |
| Aug 27, 2026 | 212.56 | 220.17 | 211.17 | 218.81 | 218.81 | 3.00% | 365,896 |
| Aug 26, 2026 | 212.90 | 215.92 | 211.41 | 212.44 | 212.44 | -1.20% | 171,407 |
| Aug 25, 2026 | 215.97 | 218.48 | 212.85 | 215.01 | 215.01 | -1.14% | 212,065 |
| Aug 24, 2026 | 216.45 | 221.20 | 215.71 | 217.50 | 217.50 | 0.71% | 262,785 |
| Aug 21, 2026 | 216.95 | 218.32 | 214.52 | 215.97 | 215.97 | -0.70% | 201,916 |
| Aug 20, 2026 | 213.98 | 218.13 | 211.66 | 217.49 | 217.49 | 1.80% | 287,537 |
| Aug 19, 2026 | 208.00 | 217.82 | 207.69 | 213.65 | 213.65 | 2.36% | 357,338 |
| Aug 18, 2026 | 210.00 | 212.51 | 207.87 | 208.73 | 208.73 | 0.96% | 305,769 |
| Aug 17, 2026 | 205.03 | 208.50 | 203.41 | 206.74 | 206.74 | -0.32% | 275,509 |
| Aug 14, 2026 | 207.24 | 209.78 | 203.26 | 207.41 | 207.41 | 0.25% | 468,076 |
| Aug 13, 2026 | 197.51 | 207.41 | 196.12 | 206.89 | 206.89 | 4.75% | 276,053 |
| Aug 12, 2026 | 191.24 | 197.95 | 190.08 | 197.51 | 197.51 | 1.09% | 210,496 |
| Aug 11, 2026 | 200.11 | 202.19 | 194.16 | 195.38 | 195.38 | -2.81% | 344,015 |
| Aug 10, 2026 | 199.36 | 204.97 | 198.41 | 201.03 | 201.03 | 0.18% | 497,988 |
| Aug 7, 2026 | 196.86 | 201.97 | 195.96 | 200.66 | 200.66 | 2.08% | 184,677 |
| Aug 6, 2026 | 198.05 | 198.56 | 194.67 | 196.57 | 196.57 | -1.38% | 306,626 |
| Aug 5, 2026 | 203.56 | 204.07 | 196.96 | 199.33 | 199.33 | -0.46% | 243,195 |
| Aug 4, 2026 | 195.00 | 201.52 | 194.99 | 200.25 | 200.25 | 0.66% | 313,065 |
| Aug 3, 2026 | 197.28 | 201.00 | 195.51 | 198.93 | 198.93 | 3.30% | 339,504 |
| Jul 31, 2026 | 189.43 | 194.00 | 184.40 | 192.57 | 192.57 | -0.28% | 447,719 |
| Jul 30, 2026 | 198.52 | 204.32 | 188.80 | 193.12 | 193.12 | -2.79% | 847,375 |
| Jul 29, 2026 | 193.73 | 201.68 | 193.34 | 198.66 | 198.66 | 2.34% | 1,035,247 |
| Jul 28, 2026 | 184.98 | 195.82 | 184.77 | 194.12 | 194.12 | 6.41% | 587,806 |
| Jul 27, 2026 | 176.13 | 185.11 | 175.65 | 182.43 | 182.43 | 5.69% | 366,098 |
| Jul 24, 2026 | 168.97 | 173.10 | 167.50 | 172.61 | 172.61 | 3.01% | 438,207 |
| Jul 23, 2026 | 168.19 | 168.21 | 164.42 | 167.57 | 167.57 | 0.44% | 424,792 |
| Jul 22, 2026 | 167.88 | 169.12 | 165.00 | 166.83 | 166.83 | 0.68% | 283,403 |
| Jul 21, 2026 | 166.66 | 168.04 | 163.33 | 165.70 | 165.70 | -3.53% | 479,697 |
| Jul 20, 2026 | 170.39 | 173.14 | 167.97 | 171.76 | 171.76 | -0.42% | 228,273 |
| Jul 17, 2026 | 173.36 | 178.54 | 169.98 | 172.48 | 172.48 | -0.82% | 294,069 |