Morningstar, Inc. MORN
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$190,04+3,69 (+%1,98)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |