NASDAQ : MORN
Morningstar, Inc. — Price history
Financials · Financial Data & Stock Exchanges · United States
Last price 226.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Morningstar, Inc. (MORN) closed at 235.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 226.23 | 236.15 | 226.23 | 235.8 | 57,607 | +4.25% |
| 2026-10-30 | 225.35 | 227.05 | 222.515 | 226.19 | 217,867 | +1.64% |
| 2026-10-29 | 218.08 | 223.73 | 215.75 | 222.54 | 311,762 | +3.57% |
| 2026-10-28 | 213.96 | 217.21 | 212.88 | 214.86 | 235,582 | -0.43% |
| 2026-10-27 | 224.99 | 226.29 | 215.23 | 215.78 | 319,676 | -4.22% |
| 2026-10-26 | 224.55 | 226.22 | 223.225 | 225.29 | 300,456 | +0.18% |
| 2026-10-23 | 221.8 | 225.288 | 221 | 224.89 | 280,561 | +0.70% |
| 2026-10-22 | 216.44 | 226.07 | 216.107 | 223.33 | 300,631 | +4.46% |
| 2026-10-21 | 211.12 | 214.45 | 209.93 | 213.79 | 189,738 | +0.96% |
| 2026-10-20 | 208.13 | 212.48 | 208.13 | 211.76 | 218,000 | +2.97% |
| 2026-10-19 | 206.08 | 207.26 | 204.3 | 205.66 | 128,310 | -0.82% |
| 2026-10-16 | 212.47 | 212.97 | 204.48 | 207.37 | 207,679 | -0.89% |
| 2026-10-15 | 206.81 | 210 | 206.54 | 209.24 | 216,725 | +2.59% |
| 2026-10-14 | 204.37 | 205.12 | 201.559 | 203.96 | 170,811 | -0.20% |
| 2026-10-13 | 206.21 | 208.02 | 203.577 | 204.37 | 155,225 | +0.03% |
| 2026-10-12 | 205.74 | 207.91 | 204.06 | 204.3 | 188,193 | -0.07% |
| 2026-10-09 | 203.98 | 205.94 | 203.06 | 204.45 | 229,609 | +0.84% |
| 2026-10-08 | 199.3 | 205.13 | 198.645 | 202.74 | 356,691 | +1.04% |
| 2026-10-07 | 195.95 | 205.6 | 194.63 | 200.65 | 532,119 | +2.53% |
| 2026-10-06 | 190.69 | 196.45 | 189.48 | 195.69 | 286,319 | +3.45% |
| 2026-10-05 | 183.96 | 190.13 | 182.39 | 189.16 | 296,284 | +3.06% |
| 2026-10-02 | 190.55 | 190.55 | 183.21 | 183.55 | 196,270 | -3.75% |
| 2026-10-01 | 193.92 | 194.795 | 189.73 | 191.21 | 186,375 | +0.62% |
| 2026-09-30 | 185.01 | 190.93 | 185.01 | 190.04 | 242,288 | +1.98% |
| 2026-09-29 | 191.27 | 191.62 | 184.74 | 186.35 | 291,129 | -2.72% |
| 2026-09-28 | 193.9 | 194.036 | 191.24 | 191.56 | 215,222 | -2.26% |
| 2026-09-25 | 195.74 | 198.94 | 194.415 | 195.98 | 299,780 | -0.22% |
| 2026-09-24 | 202.26 | 203.38 | 195.2 | 196.41 | 257,477 | -1.95% |
| 2026-09-23 | 194.52 | 202.305 | 194.29 | 200.32 | 342,949 | +2.61% |
| 2026-09-22 | 202.98 | 203.8 | 194.88 | 195.23 | 308,043 | -3.10% |
| 2026-09-21 | 205.04 | 207.72 | 201.19 | 201.47 | 230,596 | -1.16% |
| 2026-09-18 | 202.11 | 204 | 198.895 | 203.83 | 840,508 | +0.48% |
| 2026-09-17 | 201.98 | 204.36 | 199.5 | 202.85 | 234,729 | +0.09% |
| 2026-09-16 | 199.26 | 204.02 | 199.26 | 202.67 | 251,378 | +0.47% |
| 2026-09-15 | 198.1 | 204.32 | 197.295 | 201.73 | 308,692 | +0.04% |
| 2026-09-14 | 194.015 | 202.075 | 193.41 | 201.64 | 335,191 | +5.56% |
| 2026-09-11 | 192.715 | 193.39 | 188.36 | 191.02 | 247,351 | -1.10% |
| 2026-09-10 | 198.34 | 199.53 | 192.35 | 193.15 | 276,424 | -2.49% |
| 2026-09-09 | 200.48 | 201.205 | 194.01 | 198.085 | 273,300 | -1.22% |
| 2026-09-08 | 207.8 | 209.395 | 200.05 | 200.53 | 350,452 | -4.24% |
| 2026-09-04 | 211.22 | 212.165 | 206.3 | 209.4 | 269,214 | -2.95% |
| 2026-09-03 | 211.39 | 217.965 | 209.93 | 215.76 | 249,679 | +2.84% |
| 2026-09-02 | 208.54 | 212.74 | 204.16 | 209.8 | 267,267 | -0.03% |
| 2026-09-01 | 217.57 | 219.44 | 209.44 | 209.86 | 330,255 | -4.15% |
| 2026-08-31 | 217.32 | 221.055 | 215.61 | 218.94 | 346,236 | +0.59% |
| 2026-08-28 | 218.49 | 220.438 | 216.24 | 217.65 | 340,088 | -0.53% |
| 2026-08-27 | 212.56 | 220.17 | 211.17 | 218.81 | 365,896 | +3.00% |
| 2026-08-26 | 212.9 | 215.92 | 211.41 | 212.44 | 171,407 | -1.20% |
| 2026-08-25 | 215.97 | 218.48 | 212.845 | 215.01 | 212,065 | -1.14% |
| 2026-08-24 | 216.45 | 221.2 | 215.71 | 217.5 | 262,785 | +0.71% |
| 2026-08-21 | 216.95 | 218.32 | 214.52 | 215.97 | 201,916 | -0.70% |
| 2026-08-20 | 213.98 | 218.128 | 211.66 | 217.49 | 287,537 | +1.80% |
| 2026-08-19 | 208 | 217.82 | 207.69 | 213.65 | 357,338 | +2.36% |
| 2026-08-18 | 210 | 212.51 | 207.865 | 208.73 | 305,769 | +0.96% |
| 2026-08-17 | 205.03 | 208.495 | 203.41 | 206.74 | 275,509 | -0.32% |
| 2026-08-14 | 207.24 | 209.78 | 203.26 | 207.41 | 468,076 | +0.25% |
| 2026-08-13 | 197.51 | 207.41 | 196.115 | 206.89 | 276,053 | +4.75% |
| 2026-08-12 | 191.24 | 197.945 | 190.08 | 197.51 | 210,496 | +1.09% |
| 2026-08-11 | 200.11 | 202.188 | 194.16 | 195.38 | 344,015 | -2.81% |
| 2026-08-10 | 199.36 | 204.97 | 198.41 | 201.03 | 497,988 | +0.18% |
| 2026-08-07 | 196.86 | 201.97 | 195.96 | 200.66 | 184,677 | +2.08% |
| 2026-08-06 | 198.05 | 198.555 | 194.67 | 196.57 | 306,626 | -1.38% |
| 2026-08-05 | 203.56 | 204.07 | 196.96 | 199.325 | 243,195 | -0.46% |
| 2026-08-04 | 195 | 201.52 | 194.99 | 200.25 | 313,065 | +0.66% |
| 2026-08-03 | 197.28 | 201 | 195.513 | 198.93 | 339,504 | +3.30% |
| 2026-07-31 | 189.43 | 194 | 184.4 | 192.57 | 447,719 | -0.28% |
| 2026-07-30 | 198.52 | 204.32 | 188.8 | 193.12 | 847,375 | -2.79% |
| 2026-07-29 | 193.73 | 201.68 | 193.341 | 198.66 | 1,035,247 | +2.34% |
| 2026-07-28 | 184.98 | 195.82 | 184.765 | 194.12 | 587,806 | +6.41% |
| 2026-07-27 | 176.13 | 185.11 | 175.65 | 182.43 | 366,098 | +5.69% |
| 2026-07-24 | 168.97 | 173.1 | 167.5 | 172.61 | 438,207 | +3.01% |
| 2026-07-23 | 168.19 | 168.21 | 164.42 | 167.57 | 424,792 | +0.44% |
| 2026-07-22 | 167.88 | 169.12 | 165 | 166.83 | 283,403 | +0.68% |
| 2026-07-21 | 166.66 | 168.04 | 163.33 | 165.7 | 479,697 | -3.53% |
| 2026-07-20 | 170.39 | 173.14 | 167.97 | 171.76 | 228,273 | -0.42% |
| 2026-07-17 | 173.36 | 178.54 | 169.98 | 172.48 | 294,069 | -0.82% |
| 2026-07-16 | 172.05 | 176.7 | 166.31 | 173.9 | 249,830 | +2.75% |
| 2026-07-15 | 170.485 | 175.19 | 168.39 | 169.25 | 301,718 | -0.72% |
| 2026-07-14 | 170.67 | 171.9 | 166.761 | 170.48 | 318,336 | -1.77% |
| 2026-07-13 | 168.02 | 174.99 | 168.02 | 173.55 | 353,452 | +5.07% |
| 2026-07-10 | 167.82 | 169.97 | 163.54 | 165.18 | 295,997 | +0.08% |
| 2026-07-09 | 162.65 | 165.84 | 159.28 | 165.55 | 449,707 | +0.32% |
| 2026-07-08 | 170 | 170.025 | 165 | 165.03 | 719,684 | -3.47% |
| 2026-07-07 | 170.17 | 173.115 | 168.325 | 170.96 | 401,784 | +2.75% |
| 2026-07-06 | 164.73 | 168.75 | 161.39 | 166.38 | 369,637 | +0.27% |
| 2026-07-02 | 164.6 | 169.85 | 164.35 | 165.94 | 475,239 | +2.45% |
| 2026-07-01 | 158.16 | 163.98 | 154.97 | 161.97 | 484,220 | +3.81% |
| 2026-06-30 | 155.61 | 157 | 153.73 | 156.02 | 311,904 | +0.11% |
| 2026-06-29 | 157.79 | 157.79 | 153.18 | 155.85 | 452,727 | +0.78% |
| 2026-06-26 | 143.97 | 155.32 | 143.94 | 154.65 | 1,155,472 | +9.03% |
| 2026-06-25 | 151.58 | 154.49 | 141.49 | 141.84 | 536,257 | -7.43% |
| 2026-06-24 | 156.21 | 158.51 | 153.1 | 153.23 | 366,386 | -1.91% |
| 2026-06-23 | 162.15 | 162.15 | 155.16 | 156.21 | 598,241 | +1.83% |
| 2026-06-22 | 151.67 | 154.65 | 150.34 | 153.41 | 497,172 | -0.18% |
| 2026-06-18 | 163.17 | 163.17 | 153.38 | 153.68 | 813,034 | -6.46% |
| 2026-06-17 | 170.06 | 172.425 | 163.51 | 164.3 | 347,575 | -4.84% |
| 2026-06-16 | 174.7 | 176.88 | 171.5 | 172.65 | 283,520 | -0.28% |
| 2026-06-15 | 173.78 | 178.235 | 172.248 | 173.13 | 290,085 | -1.19% |
| 2026-06-12 | 177.39 | 177.86 | 171.79 | 175.22 | 504,167 | -1.09% |
| 2026-06-11 | 184.8 | 186.075 | 176.92 | 177.15 | 395,248 | -4.79% |
| 2026-06-10 | 184 | 186.79 | 182 | 186.06 | 526,264 | +0.76% |
| 2026-06-09 | 181.38 | 186.58 | 180.03 | 184.66 | 349,589 | +1.74% |
| 2026-06-08 | 184.58 | 185.81 | 181.51 | 181.51 | 504,993 | -2.29% |
| 2026-06-05 | 185.87 | 187.25 | 183.85 | 185.76 | 428,726 | +1.01% |
| 2026-06-04 | 184.68 | 189.985 | 182.89 | 183.91 | 532,880 | +1.76% |
| 2026-06-03 | 184.65 | 184.65 | 173.91 | 180.73 | 502,192 | -2.51% |
| 2026-06-02 | 192.56 | 192.895 | 183.67 | 185.38 | 472,687 | -5.33% |
| 2026-06-01 | 184.59 | 196.92 | 183.583 | 195.82 | 635,776 | +7.58% |
| 2026-05-29 | 180 | 184.24 | 177.175 | 182.02 | 503,521 | +1.06% |
| 2026-05-28 | 176.8 | 183.17 | 174.15 | 180.11 | 390,610 | +1.95% |
| 2026-05-27 | 177.74 | 180.2 | 175.08 | 176.67 | 302,904 | -0.60% |
| 2026-05-26 | 177.75 | 179.8 | 175.64 | 177.74 | 379,985 | -1.06% |
| 2026-05-22 | 173.64 | 180.16 | 173.39 | 179.64 | 631,168 | +3.62% |
| 2026-05-21 | 171 | 175 | 169.105 | 173.37 | 436,195 | +0.48% |
| 2026-05-20 | 168.87 | 173.46 | 166.41 | 172.55 | 448,999 | +0.43% |
| 2026-05-19 | 179.22 | 182.73 | 171.58 | 171.81 | 739,434 | -2.97% |
| 2026-05-18 | 170.04 | 177.93 | 170.04 | 177.07 | 451,403 | +4.13% |
| 2026-05-15 | 168.2 | 171.47 | 166.8 | 170.04 | 559,137 | +2.40% |
| 2026-05-14 | 167.55 | 169.95 | 164.715 | 166.05 | 520,204 | -0.10% |
| 2026-05-13 | 173.18 | 174.71 | 160.79 | 166.22 | 672,546 | -5.46% |