Morningstar, Inc. MORN
NASDAQ · United States · Commercial Services
$190.04+3.69 (+1.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $190.04 | +1.98% | $185.01 | $190.93 | $185.01 | 242.30K |
| 2026-09-29 | $186.35 | -2.72% | $191.27 | $191.62 | $184.74 | 291.10K |
| 2026-09-28 | $191.56 | -2.26% | $193.90 | $194.04 | $191.24 | 212.50K |
| 2026-09-25 | $195.98 | -0.22% | $195.74 | $198.94 | $194.42 | 299.80K |
| 2026-09-24 | $196.41 | -1.95% | $202.26 | $203.38 | $195.20 | 257.50K |
| 2026-09-23 | $200.32 | +2.61% | $194.52 | $202.31 | $194.29 | 342.90K |
| 2026-09-22 | $195.23 | -3.10% | $202.98 | $203.80 | $194.88 | 308.00K |
| 2026-09-21 | $201.47 | -1.16% | $205.04 | $207.72 | $201.19 | 230.60K |
| 2026-09-18 | $203.83 | +0.48% | $202.11 | $204.00 | $198.90 | 840.50K |
| 2026-09-17 | $202.85 | +0.09% | $201.98 | $204.36 | $199.50 | 234.70K |
| 2026-09-16 | $202.67 | +0.47% | $199.26 | $204.02 | $199.26 | 251.40K |
| 2026-09-15 | $201.73 | +0.04% | $198.10 | $204.32 | $197.30 | 308.70K |
| 2026-09-14 | $201.64 | +5.56% | $194.02 | $202.08 | $193.41 | 335.20K |
| 2026-09-11 | $191.02 | -1.10% | $192.72 | $193.39 | $188.36 | 247.30K |
| 2026-09-10 | $193.15 | -2.49% | $198.34 | $199.53 | $192.35 | 276.40K |
| 2026-09-09 | $198.09 | -1.22% | $200.48 | $201.21 | $194.01 | 273.30K |
| 2026-09-08 | $200.53 | -4.24% | $207.80 | $209.40 | $200.05 | 350.40K |
| 2026-09-04 | $209.40 | -2.95% | $211.22 | $212.17 | $206.30 | 269.20K |
| 2026-09-03 | $215.76 | +2.84% | $211.39 | $217.97 | $209.93 | 249.70K |
| 2026-09-02 | $209.80 | -0.03% | $208.54 | $212.74 | $204.16 | 267.30K |
| 2026-09-01 | $209.86 | -4.15% | $217.57 | $219.44 | $209.44 | 330.20K |
| 2026-08-31 | $218.94 | +0.59% | $217.32 | $221.06 | $215.61 | 346.20K |
| 2026-08-28 | $217.65 | -0.53% | $218.49 | $220.44 | $216.24 | 340.10K |
| 2026-08-27 | $218.81 | +3.00% | $212.56 | $220.17 | $211.17 | 365.90K |
| 2026-08-26 | $212.44 | -1.20% | $212.90 | $215.92 | $211.41 | 171.40K |
| 2026-08-25 | $215.01 | -1.14% | $215.97 | $218.48 | $212.85 | 212.10K |
| 2026-08-24 | $217.50 | +0.71% | $216.45 | $221.20 | $215.71 | 262.80K |
| 2026-08-21 | $215.97 | -0.70% | $216.95 | $218.32 | $214.52 | 201.90K |
| 2026-08-20 | $217.49 | +1.80% | $213.98 | $218.13 | $211.66 | 287.50K |
| 2026-08-19 | $213.65 | +2.36% | $208.00 | $217.82 | $207.69 | 357.10K |
| 2026-08-18 | $208.73 | +0.96% | $210.00 | $212.51 | $207.87 | 305.80K |
| 2026-08-17 | $206.74 | -0.32% | $205.03 | $208.50 | $203.41 | 275.50K |
| 2026-08-14 | $207.41 | +0.25% | $207.24 | $209.78 | $203.26 | 468.00K |
| 2026-08-13 | $206.89 | +4.75% | $197.51 | $207.41 | $196.12 | 276.00K |
| 2026-08-12 | $197.51 | +1.09% | $191.24 | $197.95 | $190.08 | 210.50K |
| 2026-08-11 | $195.38 | -2.81% | $200.11 | $202.19 | $194.16 | 344.00K |
| 2026-08-10 | $201.03 | +0.18% | $199.36 | $204.97 | $198.41 | 498.00K |
| 2026-08-07 | $200.66 | +2.08% | $196.86 | $201.97 | $195.96 | 184.70K |
| 2026-08-06 | $196.57 | -1.38% | $198.05 | $198.56 | $194.67 | 306.60K |
| 2026-08-05 | $199.33 | -0.46% | $203.56 | $204.07 | $196.96 | 243.20K |
| 2026-08-04 | $200.25 | +0.66% | $195.00 | $201.52 | $194.99 | 313.10K |
| 2026-08-03 | $198.93 | +3.30% | $197.28 | $201.00 | $195.51 | 339.50K |
| 2026-07-31 | $192.57 | -0.28% | $189.43 | $194.00 | $184.40 | 447.70K |
| 2026-07-30 | $193.12 | -2.79% | $198.52 | $204.32 | $188.80 | 847.40K |
| 2026-07-29 | $198.66 | +2.34% | $193.73 | $201.68 | $193.34 | 1.04M |
| 2026-07-28 | $194.12 | +6.41% | $184.98 | $195.82 | $184.77 | 587.80K |
| 2026-07-27 | $182.43 | +5.69% | $176.13 | $185.11 | $175.65 | 366.10K |
| 2026-07-24 | $172.61 | +3.01% | $168.97 | $173.10 | $167.50 | 438.20K |
| 2026-07-23 | $167.57 | +0.44% | $168.19 | $168.21 | $164.42 | 424.80K |
| 2026-07-22 | $166.83 | +0.68% | $167.88 | $169.12 | $165.00 | 283.40K |
| 2026-07-21 | $165.70 | -3.53% | $166.66 | $168.04 | $163.33 | 479.70K |
| 2026-07-20 | $171.76 | -0.42% | $170.39 | $173.14 | $167.97 | 228.30K |
| 2026-07-17 | $172.48 | -0.82% | $173.36 | $178.54 | $169.98 | 294.10K |
| 2026-07-16 | $173.90 | +2.75% | $172.05 | $176.70 | $166.31 | 249.80K |
| 2026-07-15 | $169.25 | -0.72% | $170.49 | $175.19 | $168.39 | 301.70K |
| 2026-07-14 | $170.48 | -1.77% | $170.67 | $171.90 | $166.76 | 318.30K |
| 2026-07-13 | $173.55 | +5.07% | $168.02 | $174.99 | $168.02 | 353.50K |
| 2026-07-10 | $165.18 | -0.22% | $167.82 | $169.97 | $163.54 | 296.00K |
| 2026-07-09 | $165.55 | +0.32% | $162.65 | $165.84 | $159.28 | 449.70K |
| 2026-07-08 | $165.03 | -3.47% | $170.00 | $170.03 | $165.00 | 719.70K |
| 2026-07-07 | $170.96 | +2.75% | $170.17 | $173.12 | $168.33 | 401.80K |
| 2026-07-06 | $166.38 | +0.27% | $164.73 | $168.75 | $161.39 | 369.60K |
| 2026-07-02 | $165.94 | +2.45% | $164.60 | $169.85 | $164.35 | 475.20K |
| 2026-07-01 | $161.97 | +3.81% | $158.16 | $163.98 | $154.97 | 484.20K |
| 2026-06-30 | $156.02 | +0.11% | $155.61 | $157.00 | $153.73 | 311.90K |
| 2026-06-29 | $155.85 | +0.78% | $157.79 | $157.79 | $153.18 | 452.70K |
| 2026-06-26 | $154.65 | +9.03% | $143.97 | $155.32 | $143.94 | 1.16M |
| 2026-06-25 | $141.84 | -7.43% | $151.58 | $154.49 | $141.49 | 536.20K |
| 2026-06-24 | $153.23 | -1.91% | $156.21 | $158.51 | $153.10 | 366.40K |
| 2026-06-23 | $156.21 | +1.83% | $162.15 | $162.15 | $155.16 | 598.20K |
| 2026-06-22 | $153.41 | -0.18% | $151.67 | $154.65 | $150.34 | 497.20K |
| 2026-06-18 | $153.68 | -6.46% | $163.17 | $163.17 | $153.38 | 812.70K |
| 2026-06-17 | $164.30 | -4.84% | $170.06 | $172.43 | $163.51 | 347.60K |
| 2026-06-16 | $172.65 | -0.28% | $174.70 | $176.88 | $171.50 | 283.50K |
| 2026-06-15 | $173.13 | -1.19% | $173.78 | $178.24 | $172.25 | 290.10K |
| 2026-06-12 | $175.22 | -1.09% | $177.39 | $177.86 | $171.79 | 504.10K |
| 2026-06-11 | $177.15 | -4.79% | $184.80 | $186.08 | $176.92 | 395.20K |
| 2026-06-10 | $186.06 | +0.76% | $184.00 | $186.79 | $182.00 | 526.30K |
| 2026-06-09 | $184.66 | +1.74% | $181.38 | $186.58 | $180.03 | 349.60K |
| 2026-06-08 | $181.51 | -2.29% | $184.58 | $185.81 | $181.51 | 505.00K |
| 2026-06-05 | $185.76 | +1.01% | $185.87 | $187.25 | $183.85 | 428.70K |
| 2026-06-04 | $183.91 | +1.76% | $184.68 | $189.99 | $182.89 | 532.90K |
| 2026-06-03 | $180.73 | -2.51% | $184.65 | $184.65 | $173.91 | 502.20K |
| 2026-06-02 | $185.38 | -5.33% | $192.56 | $192.90 | $183.67 | 472.70K |
| 2026-06-01 | $195.82 | +7.58% | $184.59 | $196.92 | $183.58 | 635.70K |
| 2026-05-29 | $182.02 | +1.06% | $180.00 | $184.24 | $177.18 | 503.50K |
| 2026-05-28 | $180.11 | +1.95% | $176.80 | $183.17 | $174.15 | 390.60K |
| 2026-05-27 | $176.67 | -0.60% | $177.74 | $180.20 | $175.08 | 302.90K |
| 2026-05-26 | $177.74 | -1.06% | $177.75 | $179.80 | $175.64 | 380.00K |
| 2026-05-22 | $179.64 | +3.62% | $173.64 | $180.16 | $173.39 | 631.20K |