Skip to main content
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
313.01
+2.47 (0.80%)
At close: Jun 27, 2025, 4:00 PM
313.60
+0.59 (0.19%)
After-hours: Jun 27, 2025, 4:36 PM EDT

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025311.65316.71310.32313.01313.010.80%836,251
Jun 26, 2025311.57315.00309.94310.54310.540.17%213,123
Jun 25, 2025310.02311.30306.22310.00310.000.04%263,693
Jun 24, 2025303.47311.20291.89309.88309.882.32%530,979
Jun 23, 2025300.19303.90298.01302.84302.840.74%294,322
Jun 20, 2025302.73304.25300.07300.61300.61-0.72%522,002
Jun 18, 2025301.41308.17301.41302.78302.780.66%240,404
Jun 17, 2025300.10302.78293.29300.79300.79-0.33%196,775
Jun 16, 2025300.36305.21300.36301.79301.790.89%151,579
Jun 13, 2025303.00304.01298.40299.12299.12-2.11%125,492
Jun 12, 2025303.28305.73301.03305.57305.570.51%143,886
Jun 11, 2025303.30305.27301.61304.03304.030.28%174,583
Jun 10, 2025306.99308.48302.41303.19303.19-1.28%190,989
Jun 9, 2025313.36315.00306.17307.12307.12-1.69%172,009
Jun 6, 2025311.36312.83309.37312.39312.391.87%222,161
Jun 5, 2025312.44312.53305.76306.66306.66-1.12%162,468
Jun 4, 2025309.35315.00307.82310.12310.120.61%170,342
Jun 3, 2025306.31309.35303.92308.23308.230.20%180,959
Jun 2, 2025307.70308.26303.46307.60307.60-0.27%150,531
May 30, 2025308.00309.35304.34308.42308.42-0.17%170,477
May 29, 2025306.58309.36304.86308.93308.930.78%347,402
May 28, 2025308.69309.80306.04306.55306.55-0.80%200,922
May 27, 2025306.21309.06304.90309.02309.021.61%169,487
May 23, 2025302.10306.18302.10304.12304.12-0.83%115,052
May 22, 2025305.82308.62302.58306.67306.670.28%147,649
May 21, 2025307.12308.68304.07305.82305.82-1.49%183,076
May 20, 2025309.15312.05308.34310.44310.44-0.07%88,097
May 19, 2025307.00311.29304.87310.65310.650.38%218,702
May 16, 2025308.76311.63307.89309.46309.46-0.19%175,121
May 15, 2025305.34310.86303.80310.06310.061.19%272,695
May 14, 2025305.55307.91303.21306.41306.41-0.35%138,942
May 13, 2025309.30311.69307.06307.49307.49-0.61%173,942
May 12, 2025312.13314.90306.76309.36309.361.66%169,748
May 9, 2025304.81306.05302.68304.30304.30-0.23%133,539
May 8, 2025300.82307.37299.63305.00305.002.37%194,574
May 7, 2025295.77300.59294.36297.93297.931.50%171,563
May 6, 2025290.30295.02288.54293.53293.53-0.55%193,894
May 5, 2025290.05297.49286.87295.15295.150.67%206,318
May 2, 2025288.34295.53285.84293.19293.193.54%219,948
May 1, 2025275.21286.11272.14283.16283.16-0.55%415,151
Apr 30, 2025278.31285.54272.49284.72284.720.85%206,904
Apr 29, 2025278.74283.64277.35282.33282.331.29%295,968
Apr 28, 2025280.53283.54277.93278.74278.74-0.67%186,874
Apr 25, 2025276.77281.01276.33280.63280.630.33%123,014
Apr 24, 2025275.40279.97274.59279.71279.711.86%122,865
Apr 23, 2025278.35284.88273.51274.61274.610.60%177,954
Apr 22, 2025266.90274.20264.58272.96272.962.65%274,961
Apr 21, 2025274.31274.31264.73265.91265.91-4.07%269,435
Apr 17, 2025276.31280.49275.03277.19277.190.66%190,959
Apr 16, 2025282.82284.53274.05275.37275.37-3.12%221,966