Skip to main content
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
191.02
+0.87 (0.46%)
At close: Mar 9, 2026, 4:00 PM EDT
191.06
+0.04 (0.02%)
After-hours: Mar 9, 2026, 7:51 PM EDT

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026187.90192.73184.22191.02191.020.46%575,703
Mar 6, 2026188.59190.90185.49190.15190.150.15%517,217
Mar 5, 2026188.31192.49187.51189.86189.861.59%552,278
Mar 4, 2026181.35187.37180.52186.88186.882.51%527,820
Mar 3, 2026178.81183.56177.73182.31182.31-537,105
Mar 2, 2026179.66183.08179.29182.31182.31-0.45%627,778
Feb 27, 2026181.98183.45178.35183.14183.140.46%657,150
Feb 26, 2026174.68183.43172.92182.31182.315.74%872,423
Feb 25, 2026163.21173.18161.66172.41172.415.81%929,880
Feb 24, 2026156.60163.39156.42162.94162.943.85%618,255
Feb 23, 2026158.01160.63153.79156.90156.90-1.62%665,486
Feb 20, 2026161.94163.93159.39159.48159.48-1.46%525,963
Feb 19, 2026162.88164.10159.50161.85161.85-0.55%570,269
Feb 18, 2026158.77163.33156.90162.75162.752.80%607,397
Feb 17, 2026161.76164.54155.80158.31158.31-1.07%930,967
Feb 13, 2026158.42161.46153.50160.03160.033.91%1,122,244
Feb 12, 2026155.05157.00149.08154.01154.01-0.86%1,398,798
Feb 11, 2026160.45161.00153.53155.35155.35-3.80%835,893
Feb 10, 2026153.80163.84150.00161.48161.48-1.36%1,054,990
Feb 9, 2026166.46167.00161.87163.70163.70-1.07%918,328
Feb 6, 2026170.17173.31164.62165.47165.47-2.24%843,040
Feb 5, 2026183.50188.54168.51169.26169.26-6.24%1,135,274
Feb 4, 2026179.64182.68173.77180.52180.520.07%681,955
Feb 3, 2026195.25195.39179.15180.39180.39-9.03%945,267
Feb 2, 2026201.93207.08197.90198.29198.29-1.88%537,754
Jan 30, 2026200.57202.98199.37202.09202.090.42%246,045
Jan 29, 2026204.23204.60197.34201.24201.24-1.64%358,629
Jan 28, 2026203.60206.55201.48204.60204.600.68%328,103
Jan 27, 2026210.67211.75199.97203.22203.22-3.80%376,833
Jan 26, 2026211.57213.07208.88211.24211.240.16%221,044
Jan 23, 2026214.00214.74209.54210.90210.90-1.45%267,996
Jan 22, 2026211.58214.67209.05214.00214.001.94%359,681
Jan 21, 2026207.55213.61207.55209.93209.931.44%368,381
Jan 20, 2026212.74214.98206.24206.94206.94-3.26%222,523
Jan 16, 2026214.89216.35212.71213.91213.91-0.80%239,035
Jan 15, 2026220.35220.35214.13215.64215.64-1.98%349,526
Jan 14, 2026216.67221.22213.89220.00220.001.87%1,008,149
Jan 13, 2026217.81220.25209.03215.97215.97-1.16%881,555
Jan 12, 2026215.35219.76215.35218.51218.510.78%281,941
Jan 9, 2026213.65218.27208.46216.82216.822.10%434,784
Jan 8, 2026212.67217.04211.95212.36212.36-0.65%513,744
Jan 7, 2026215.75218.63212.21213.76213.76-0.87%294,014
Jan 6, 2026213.86216.26212.53215.63215.630.76%248,263
Jan 5, 2026209.62217.79209.62214.01214.011.71%365,371
Jan 2, 2026216.11218.70209.41210.42210.42-3.17%415,531
Dec 31, 2025217.22219.50216.01217.31216.81-0.32%349,360
Dec 30, 2025218.15220.00216.93218.00217.50-0.47%255,604
Dec 29, 2025219.47220.30216.74219.03218.53-0.01%253,081
Dec 26, 2025217.50219.21216.19219.06218.560.39%281,245
Dec 24, 2025217.43219.08216.20218.20217.700.39%161,362
Dec 23, 2025216.76217.67214.39217.35216.850.27%401,308
Dec 22, 2025215.25218.53214.04216.76216.260.63%269,163
Dec 19, 2025208.36215.58208.22215.41214.913.10%1,178,960
Dec 18, 2025214.31215.99208.27208.93208.45-2.32%373,202
Dec 17, 2025209.40215.09208.43213.89213.402.00%414,491
Dec 16, 2025210.71211.92207.41209.70209.22-0.48%636,746
Dec 15, 2025214.57215.62207.69210.71210.23-1.58%586,400
Dec 12, 2025214.77217.25212.88214.10213.610.16%614,069
Dec 11, 2025217.31219.85210.60213.75213.26-1.23%525,019
Dec 10, 2025214.55218.20212.34216.42215.920.62%443,321
Dec 9, 2025216.15218.73213.94215.09214.60-0.91%374,588
Dec 8, 2025220.00220.00213.73217.06216.56-0.53%304,710
Dec 5, 2025216.24218.50215.46218.21217.710.59%248,795
Dec 4, 2025217.68219.26213.53216.94216.44-0.43%292,157
Dec 3, 2025217.48219.42214.69217.87217.370.33%347,665
Dec 2, 2025217.25219.62215.52217.15216.650.36%310,994
Dec 1, 2025214.03217.45213.50216.38215.880.71%289,565
Nov 28, 2025213.01217.83212.65214.86214.370.53%177,194
Nov 26, 2025212.48215.76212.48213.72213.230.08%219,058
Nov 25, 2025211.13214.63211.00213.55213.061.60%219,856
Nov 24, 2025211.06212.18209.37210.18209.70-1.25%324,004
Nov 21, 2025210.67215.23208.95212.84212.351.73%320,921
Nov 20, 2025210.57212.62208.05209.22208.74-0.48%307,706
Nov 19, 2025209.62211.83207.95210.22209.740.18%275,262
Nov 18, 2025206.79210.72205.99209.85209.371.18%344,302
Nov 17, 2025212.05212.05205.97207.40206.92-2.15%255,087
Nov 14, 2025214.18214.18211.76211.95211.46-0.95%247,060
Nov 13, 2025214.28217.20213.50213.98213.49-1.05%299,445
Nov 12, 2025213.55216.46213.55216.25215.750.80%266,764
Nov 11, 2025215.43217.21213.70214.54214.05-0.25%345,867
Nov 10, 2025215.65216.21212.33215.07214.58-0.19%254,891
Nov 7, 2025210.12215.50208.98215.49214.991.82%614,499
Nov 6, 2025210.47211.81206.68211.64211.15-0.43%724,340
Nov 5, 2025210.54213.13208.83212.55212.060.42%818,441
Nov 4, 2025213.69215.75210.62211.67211.18-0.76%376,173
Nov 3, 2025210.49214.14207.98213.30212.810.47%386,635
Oct 31, 2025213.41218.13211.61212.30211.81-0.99%420,849
Oct 30, 2025208.93216.54202.89214.43213.942.68%587,149
Oct 29, 2025215.56217.27207.02208.83208.35-4.26%605,539
Oct 28, 2025218.33222.00217.38218.12217.62-0.10%501,919
Oct 27, 2025219.54221.20217.29218.33217.83-0.55%424,824
Oct 24, 2025218.62221.34217.00219.54219.030.66%202,607
Oct 23, 2025220.06220.06214.98218.09217.59-0.85%286,196
Oct 22, 2025221.61222.00219.39219.97219.46-0.74%358,307
Oct 21, 2025218.58223.79217.54221.61221.101.56%227,278
Oct 20, 2025215.15218.75214.34218.20217.701.72%243,730
Oct 17, 2025211.87215.46211.52214.51214.021.80%284,052
Oct 16, 2025219.58219.62210.02210.71210.23-4.08%339,715
Oct 15, 2025224.42225.40218.88219.68219.17-2.39%271,089
Oct 14, 2025224.80227.51224.72225.07224.55-0.40%279,033