Morningstar, Inc. (FRA:MRS)
Germany
· Delayed Price · Currency is EUR 184.00
+1.00 (0.55%)
At close: Dec 5, 2025
Morningstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.55% | - |
| Dec 4, 2025 | 183.00 | 183.00 | 182.00 | 183.00 | 183.00 | - | - |
| Dec 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Dec 2, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | - | - |
| Dec 1, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 0.55% | - |
| Nov 28, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 0.55% | - |
| Nov 27, 2025 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | -0.55% | - |
| Nov 26, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 1.68% | - |
| Nov 25, 2025 | 178.00 | 179.00 | 178.00 | 179.00 | 179.00 | -1.65% | - |
| Nov 24, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 1.11% | - |
| Nov 21, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | -0.55% | - |
| Nov 20, 2025 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 1.69% | - |
| Nov 19, 2025 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 2.30% | - |
| Nov 18, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.79% | - |
| Nov 17, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | -0.56% | - |
| Nov 14, 2025 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | -1.10% | - |
| Nov 13, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Nov 12, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | - | - |
| Nov 11, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.54% | - |
| Nov 10, 2025 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | 2.79% | - |
| Nov 7, 2025 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -1.65% | - |
| Nov 6, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 0.55% | - |
| Nov 5, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.09% | - |
| Nov 4, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 0.55% | - |
| Nov 3, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | -1.62% | - |
| Oct 31, 2025 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | 2.78% | - |
| Oct 30, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -0.55% | - |
| Oct 29, 2025 | 184.00 | 186.00 | 181.00 | 181.00 | 181.00 | -3.21% | 25 |
| Oct 28, 2025 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | -0.53% | - |
| Oct 27, 2025 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | 1.08% | - |
| Oct 24, 2025 | 185.00 | 186.00 | 184.00 | 186.00 | 186.00 | - | - |
| Oct 23, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.06% | - |
| Oct 22, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | - |
| Oct 21, 2025 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 1.09% | - |
| Oct 20, 2025 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | 2.81% | - |
| Oct 17, 2025 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | -4.30% | - |
| Oct 16, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | -2.62% | - |
| Oct 15, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | - |
| Oct 14, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.55% | - |
| Oct 13, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | - | - |
| Oct 10, 2025 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | - | - |
| Oct 9, 2025 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 1.04% | - |
| Oct 8, 2025 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 1.05% | - |
| Oct 7, 2025 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | -1.55% | - |
| Oct 6, 2025 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.58% | - |
| Oct 3, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.55% | - |
| Oct 2, 2025 | 190.00 | 193.00 | 190.00 | 193.00 | 192.61 | - | - |
| Oct 1, 2025 | 192.00 | 193.00 | 192.00 | 193.00 | 192.61 | -1.53% | 13 |
| Sep 30, 2025 | 196.00 | 196.00 | 195.00 | 196.00 | 195.61 | -1.01% | - |
| Sep 29, 2025 | 198.00 | 198.00 | 197.00 | 198.00 | 197.60 | 1.02% | - |
| Sep 26, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | 195.61 | -2.97% | - |
| Sep 25, 2025 | 198.00 | 204.00 | 198.00 | 202.00 | 201.59 | 2.02% | 400 |
| Sep 24, 2025 | 197.00 | 198.00 | 197.00 | 198.00 | 197.60 | - | - |
| Sep 23, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 197.60 | 1.54% | - |
| Sep 22, 2025 | 196.00 | 196.00 | 195.00 | 195.00 | 194.61 | -1.52% | - |
| Sep 19, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 197.60 | -4.81% | - |
| Sep 18, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.58 | - | - |
| Sep 17, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 207.58 | 0.97% | - |
| Sep 16, 2025 | 206.00 | 206.00 | 204.00 | 206.00 | 205.58 | -3.74% | - |
| Sep 15, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.57 | -0.93% | - |
| Sep 12, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 215.56 | 2.86% | - |
| Sep 11, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 209.58 | -2.78% | - |
| Sep 10, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.56 | - | - |
| Sep 9, 2025 | 216.00 | 216.00 | 214.00 | 216.00 | 215.56 | - | - |
| Sep 8, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.56 | - | - |
| Sep 5, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 215.56 | -0.92% | - |
| Sep 4, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | 217.56 | 0.93% | - |
| Sep 3, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.56 | -0.92% | - |
| Sep 2, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 217.56 | -0.91% | - |
| Sep 1, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.56 | - | - |
| Aug 29, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 219.56 | -1.79% | - |
| Aug 28, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.55 | 0.90% | - |
| Aug 27, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 221.55 | - | - |
| Aug 26, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 221.55 | - | - |
| Aug 25, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 221.55 | 0.91% | - |
| Aug 22, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 219.56 | -0.90% | - |
| Aug 21, 2025 | 222.00 | 222.00 | 220.00 | 222.00 | 221.55 | 0.91% | - |
| Aug 20, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 219.56 | - | - |
| Aug 19, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 219.56 | - | - |
| Aug 18, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 219.56 | 0.92% | - |
| Aug 15, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 217.56 | -0.91% | - |
| Aug 14, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 219.56 | - | - |
| Aug 13, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 219.56 | 1.85% | - |
| Aug 12, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.56 | -1.82% | - |
| Aug 11, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 219.56 | - | - |
| Aug 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.56 | - | - |
| Aug 7, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 219.56 | -0.90% | - |
| Aug 6, 2025 | 222.00 | 224.00 | 222.00 | 222.00 | 221.55 | -4.31% | - |
| Aug 5, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 231.53 | -0.85% | - |
| Aug 4, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 233.53 | 0.86% | - |
| Aug 1, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | 231.53 | -4.92% | - |
| Jul 31, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.51 | -0.81% | - |
| Jul 30, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | 245.50 | 2.50% | - |
| Jul 29, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 239.52 | 3.45% | - |
| Jul 28, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 231.53 | -1.69% | - |
| Jul 25, 2025 | 232.00 | 236.00 | 232.00 | 236.00 | 235.52 | 3.51% | - |
| Jul 24, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 227.54 | -4.20% | - |
| Jul 23, 2025 | 232.00 | 238.00 | 232.00 | 238.00 | 237.52 | 0.85% | 42 |
| Jul 22, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 235.52 | -3.28% | - |
| Jul 21, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.51 | - | - |