Skip to main content
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
218.21
+1.27 (0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025216.24218.50215.46218.21218.210.59%248,795
Dec 4, 2025217.68219.26213.53216.94216.94-0.43%292,147
Dec 3, 2025217.48219.42214.69217.87217.870.33%333,495
Dec 2, 2025217.25219.62215.52217.15217.150.36%310,992
Dec 1, 2025214.03217.45213.50216.38216.380.71%289,538
Nov 28, 2025213.01217.83212.65214.86214.860.53%177,189
Nov 26, 2025212.48215.76212.48213.72213.720.08%219,058
Nov 25, 2025211.13214.63211.00213.55213.551.60%206,112
Nov 24, 2025211.06212.18209.37210.18210.18-1.25%324,004
Nov 21, 2025210.67215.23208.95212.84212.841.73%320,920
Nov 20, 2025210.57212.62208.05209.22209.22-0.48%307,706
Nov 19, 2025209.62211.83207.95210.22210.220.18%275,262
Nov 18, 2025206.79210.72205.99209.85209.851.18%344,302
Nov 17, 2025212.05212.05205.97207.40207.40-2.15%255,087
Nov 14, 2025214.18214.18211.76211.95211.95-0.95%247,060
Nov 13, 2025214.28217.20213.50213.98213.98-1.05%299,445
Nov 12, 2025213.55216.46213.55216.25216.250.80%266,764
Nov 11, 2025215.43217.21213.70214.54214.54-0.25%345,867
Nov 10, 2025215.65216.21212.33215.07215.07-0.19%254,891
Nov 7, 2025210.12215.50208.98215.49215.491.82%614,499
Nov 6, 2025210.47211.81206.68211.64211.64-0.43%724,340
Nov 5, 2025210.54213.13208.83212.55212.550.42%818,441
Nov 4, 2025213.69215.75210.62211.67211.67-0.76%376,173
Nov 3, 2025210.49214.14207.98213.30213.300.47%386,635
Oct 31, 2025213.41218.13211.61212.30212.30-0.99%420,849
Oct 30, 2025208.93216.54202.89214.43214.432.68%587,149
Oct 29, 2025215.56217.27207.02208.83208.83-4.26%605,539
Oct 28, 2025218.33222.00217.38218.12218.12-0.10%501,919
Oct 27, 2025219.54221.20217.29218.33218.33-0.55%424,824
Oct 24, 2025218.62221.34217.00219.54219.540.66%202,607
Oct 23, 2025220.06220.06214.98218.09218.09-0.85%286,196
Oct 22, 2025221.61222.00219.39219.97219.97-0.74%358,307
Oct 21, 2025218.58223.79217.54221.61221.611.56%227,278
Oct 20, 2025215.15218.75214.34218.20218.201.72%243,730
Oct 17, 2025211.87215.46211.52214.51214.511.80%284,052
Oct 16, 2025219.58219.62210.02210.71210.71-4.08%339,715
Oct 15, 2025224.42225.40218.88219.68219.68-2.39%271,089
Oct 14, 2025224.80227.51224.72225.07225.07-0.40%279,033
Oct 13, 2025225.94227.08223.20225.97225.970.28%297,435
Oct 10, 2025228.12228.95223.45225.34225.34-0.69%288,442
Oct 9, 2025227.74228.70225.56226.90226.90-0.58%267,909
Oct 8, 2025226.30228.56224.60228.23228.230.88%427,015
Oct 7, 2025224.40226.45224.00226.25226.251.17%343,878
Oct 6, 2025226.29226.32221.02223.63223.63-1.10%391,987
Oct 3, 2025225.37227.80222.71226.12226.12-0.06%515,880
Oct 2, 2025226.80228.68225.35226.26225.81-0.33%503,867
Oct 1, 2025232.03233.46226.26227.02226.56-2.15%524,430
Sep 30, 2025233.59234.90230.45232.01231.54-0.90%432,062
Sep 29, 2025234.10235.37231.05234.12233.65-0.33%642,948
Sep 26, 2025232.09238.04231.61234.90234.431.37%382,188