Skip to main content
Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
154.65
+12.81 (9.03%)
At close: Jun 26, 2026, 4:00 PM EDT
154.00
-0.65 (-0.42%)
After-hours: Jun 26, 2026, 7:46 PM EDT

Morningstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026143.97155.32143.94154.65154.659.03%1,140,675
Jun 25, 2026151.58154.49141.49141.84141.84-7.43%527,399
Jun 24, 2026156.21158.51153.10153.23153.23-1.91%360,972
Jun 23, 2026162.15162.15155.16156.21156.211.83%593,427
Jun 22, 2026151.67154.65150.34153.41153.41-0.18%495,908
Jun 18, 2026163.17163.17153.38153.68153.68-6.46%789,272
Jun 17, 2026170.06172.43163.51164.30164.30-4.84%347,533
Jun 16, 2026174.70176.88171.50172.65172.65-0.28%283,520
Jun 15, 2026173.78178.24172.25173.13173.13-1.19%290,085
Jun 12, 2026177.39177.86171.79175.22175.22-1.09%504,167
Jun 11, 2026184.80186.08176.92177.15177.15-4.79%395,248
Jun 10, 2026184.00186.79182.00186.06186.060.76%526,264
Jun 9, 2026181.38186.58180.03184.66184.661.74%349,589
Jun 8, 2026184.58185.81181.51181.51181.51-2.29%504,993
Jun 5, 2026185.87187.25183.85185.76185.761.01%428,726
Jun 4, 2026184.68189.99182.89183.91183.911.76%532,880
Jun 3, 2026184.65184.65173.91180.73180.73-2.51%502,192
Jun 2, 2026192.56192.90183.67185.38185.38-5.33%472,687
Jun 1, 2026184.59196.92183.58195.82195.827.58%635,776
May 29, 2026180.00184.24177.18182.02182.021.06%503,521
May 28, 2026176.80183.17174.15180.11180.111.95%390,610
May 27, 2026177.74180.20175.08176.67176.67-0.60%302,904
May 26, 2026177.75179.80175.64177.74177.74-1.06%379,985
May 22, 2026173.64180.16173.39179.64179.643.62%631,168
May 21, 2026171.00175.00169.11173.37173.370.48%436,195
May 20, 2026168.87173.46166.41172.55172.550.43%448,999
May 19, 2026179.22182.73171.58171.81171.81-2.97%739,434
May 18, 2026170.04177.93170.04177.07177.074.13%451,403
May 15, 2026168.20171.47166.80170.04170.042.40%559,137
May 14, 2026167.55169.95164.72166.05166.05-0.10%520,204
May 13, 2026173.18174.71160.79166.22166.22-5.46%672,546
May 12, 2026176.64178.66175.48175.82175.82-0.23%332,307
May 11, 2026175.12176.94173.93176.22176.22-0.27%507,537
May 8, 2026176.61178.90172.02176.70176.70-0.68%522,937
May 7, 2026168.51180.18166.66177.91177.916.11%647,469
May 6, 2026165.00169.13164.01167.66167.660.66%694,184
May 5, 2026166.80170.53161.18166.56166.56-0.66%979,064
May 4, 2026168.22172.56165.71167.67167.67-0.80%489,832
May 1, 2026172.95174.96168.00169.03169.030.19%762,954
Apr 30, 2026173.78180.75165.81168.71168.71-10.07%1,013,405
Apr 29, 2026183.60189.28180.06187.60187.602.11%753,104
Apr 28, 2026179.39185.12179.39183.73183.733.36%422,974
Apr 27, 2026176.27178.23175.19177.76177.760.85%302,919
Apr 24, 2026176.90179.73175.21176.27176.27-0.77%402,453
Apr 23, 2026184.10186.86173.24177.63177.63-4.58%505,800
Apr 22, 2026188.77191.88184.56186.16186.16-0.92%453,661
Apr 21, 2026186.70192.79186.70187.89187.890.77%485,437
Apr 20, 2026183.57187.83183.57186.46186.461.18%348,825
Apr 17, 2026181.23184.57180.00184.28184.282.08%336,124
Apr 16, 2026181.29183.06179.53180.52180.520.59%645,549
Apr 15, 2026173.90181.67173.90179.47179.474.22%789,426
Apr 14, 2026176.76179.13169.94172.21172.21-2.39%420,961
Apr 13, 2026167.78176.60167.66176.42176.425.03%423,343
Apr 10, 2026169.70169.70165.70167.97167.97-1.62%423,999
Apr 9, 2026171.05171.21166.67170.74170.74-1.18%542,604
Apr 8, 2026177.51178.91170.39172.78172.78-2.18%537,945
Apr 7, 2026177.01178.40174.77176.63176.63-0.02%375,157
Apr 6, 2026172.91177.33172.15176.66176.662.17%380,915
Apr 2, 2026167.27174.47166.15172.91172.912.19%479,834
Apr 1, 2026167.90172.74163.49169.70169.200.38%503,961
Mar 31, 2026166.72170.88164.85169.05168.552.66%558,833
Mar 30, 2026156.81164.92156.81164.67164.185.01%613,023
Mar 27, 2026158.31159.74156.37156.81156.35-2.41%565,159
Mar 26, 2026158.66164.09158.66160.68160.211.08%597,053
Mar 25, 2026166.33167.01157.72158.97158.50-3.30%540,278
Mar 24, 2026172.47175.05164.12164.40163.92-5.51%480,138
Mar 23, 2026180.01180.01172.89173.99173.48-2.84%463,215
Mar 20, 2026184.86184.86178.48179.07178.54-3.14%721,938
Mar 19, 2026182.35185.83181.85184.87184.330.89%387,329
Mar 18, 2026182.88184.44180.53183.24182.70-0.35%403,913
Mar 17, 2026183.25187.44183.25183.87183.330.66%347,653
Mar 16, 2026183.25184.06181.68182.66182.12-0.30%389,287
Mar 13, 2026183.10184.23181.57183.21182.671.24%350,110
Mar 12, 2026178.51183.94178.51180.96180.430.84%509,327
Mar 11, 2026185.39187.59178.77179.45178.92-2.65%586,648
Mar 10, 2026190.00191.02181.99184.34183.80-3.50%468,844
Mar 9, 2026187.90192.73184.22191.02190.460.46%575,739
Mar 6, 2026188.59190.90185.49190.15189.590.15%517,220
Mar 5, 2026188.31192.49187.51189.86189.301.59%552,286
Mar 4, 2026181.35187.37180.52186.88186.332.51%528,528
Mar 3, 2026178.81183.56177.73182.31181.77-537,143
Mar 2, 2026179.66183.08179.29182.31181.77-0.45%627,778
Feb 27, 2026181.98183.45178.35183.14182.600.46%657,201
Feb 26, 2026174.68183.43172.92182.31181.775.74%879,231
Feb 25, 2026163.21173.18161.66172.41171.905.81%933,842
Feb 24, 2026156.60163.39156.42162.94162.463.85%622,140
Feb 23, 2026158.01160.63153.79156.90156.44-1.62%673,862
Feb 20, 2026161.94163.93159.39159.48159.01-1.46%529,321
Feb 19, 2026162.88164.10159.50161.85161.37-0.55%579,995
Feb 18, 2026158.77163.33156.90162.75162.272.80%620,362
Feb 17, 2026161.76164.54155.80158.31157.84-1.07%993,358
Feb 13, 2026158.42161.46153.50160.03159.563.91%1,123,847
Feb 12, 2026155.05157.00149.08154.01153.56-0.86%1,404,277
Feb 11, 2026160.45161.00153.53155.35154.89-3.80%836,180
Feb 10, 2026153.80163.84150.00161.48161.00-1.36%1,121,646
Feb 9, 2026166.46167.00161.87163.70163.22-1.07%918,381
Feb 6, 2026170.17173.31164.62165.47164.98-2.24%843,301
Feb 5, 2026183.50188.54168.51169.26168.76-6.24%1,135,378
Feb 4, 2026179.64182.68173.77180.52179.990.07%681,955
Feb 3, 2026195.25195.39179.15180.39179.86-9.03%945,267