Morningstar, Inc. - Common Stock (MORN)

191.21
+1.17 (0.62%)
NASDAQ · Last Trade: Oct 1st, 11:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Morningstar, Inc. - Common Stock (MORN)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026193.92194.79189.73191.21186,373190.71
9/30/2026185.01190.93185.01190.04242,265189.54
9/29/2026191.27191.62184.74186.35291,118185.86
9/28/2026193.90194.04191.24191.56215,221191.06
9/25/2026195.74198.94194.41195.98299,781195.47
9/24/2026202.26203.38195.20196.41257,476195.90
9/23/2026194.52202.31194.29200.32342,948199.80
9/22/2026202.98203.80194.88195.23308,041194.72
9/21/2026205.04207.72201.19201.47230,595200.94
9/18/2026202.11204.00198.90203.83840,509203.30
9/17/2026201.98204.36199.50202.85234,728202.32
9/16/2026199.26204.02199.26202.67251,375202.14
9/15/2026198.10204.32197.29201.73308,691201.20
9/14/2026194.01202.07193.41201.64335,190201.11
9/11/2026192.71193.39188.36191.02247,351190.52
9/10/2026198.34199.53192.35193.15276,423192.65
9/09/2026200.48201.21194.01198.09273,298197.57
9/08/2026207.80209.40200.05200.53350,449200.01
9/04/2026211.22212.16206.30209.40269,214208.85
9/03/2026212.21217.97209.93215.76249,677215.20
9/02/2026208.54212.74204.16209.80267,264209.25
9/01/2026217.57219.44209.44209.86330,253209.31
8/31/2026217.32221.06215.61218.94346,241218.37
8/28/2026218.49220.44216.24217.65340,089217.08
8/27/2026212.56220.17211.17218.81365,896218.24
8/26/2026212.90215.92211.41212.44171,411211.88
8/25/2026215.97218.48212.84215.01212,065214.45
8/24/2026216.45221.20215.71217.50262,784216.93
8/21/2026216.95218.32214.52215.97201,916215.41
8/20/2026213.98218.13211.66217.49287,534216.92
8/19/2026208.00217.82207.69213.65357,339213.09
8/18/2026210.00212.51207.87208.73305,768208.18
8/17/2026205.03208.50203.41206.74275,509206.20
8/14/2026207.24209.78203.26207.41468,077206.87
8/13/2026197.51207.41196.12206.89276,039206.35
8/12/2026191.24197.94190.08197.51210,495196.99
8/11/2026200.11202.19194.16195.38344,014194.87
8/10/2026199.36204.97198.41201.03502,128200.50
8/07/2026196.86201.97195.96200.66184,678200.13
8/06/2026198.05198.56194.67196.57306,625196.06
8/05/2026203.56204.07196.96199.32243,194198.80
8/04/2026195.00201.52194.99200.25313,064199.73
8/03/2026197.28201.00195.51198.93339,503198.41
7/31/2026189.43194.00184.40192.57447,720192.07
7/30/2026198.52204.32188.80193.12847,374192.62
7/29/2026193.73201.68193.34198.661,035,258198.14
7/28/2026184.98195.82184.76194.12587,803193.61
7/27/2026176.13185.11175.65182.43366,097181.95
7/24/2026168.97173.10167.50172.61438,208172.16
7/23/2026168.19168.21164.42167.57424,791167.13
7/22/2026167.88169.12165.00166.83283,403166.39
7/21/2026166.66168.04163.33165.70479,696165.27
7/20/2026170.39173.14167.97171.76228,272171.31
7/17/2026173.36178.54169.98172.48294,069172.03
7/16/2026172.05176.70166.31173.90249,830173.44
7/15/2026170.49175.19168.39169.25307,478168.81
7/14/2026170.67171.90166.76170.48318,325170.03
7/13/2026168.02174.99168.02173.55349,350173.10
7/10/2026167.82169.97163.54165.18295,997164.75
7/09/2026162.65165.84159.28165.55449,705164.62
7/08/2026170.00170.03165.00165.03719,684164.10
7/07/2026170.17173.12168.32170.96401,781170.00
7/06/2026164.73168.75161.39166.38369,626165.44
7/02/2026164.60169.85164.35165.94475,239165.01