Morningstar, Inc. (MORN)
NASDAQ: MORN · Real-Time Price · USD
183.73
+5.97 (3.36%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Morningstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 179.39 | 185.12 | 179.39 | 183.73 | 183.73 | 3.36% | 422,974 |
| Apr 27, 2026 | 176.27 | 178.23 | 175.19 | 177.76 | 177.76 | 0.85% | 302,919 |
| Apr 24, 2026 | 176.90 | 179.73 | 175.21 | 176.27 | 176.27 | -0.77% | 402,453 |
| Apr 23, 2026 | 184.10 | 186.86 | 173.24 | 177.63 | 177.63 | -4.58% | 505,800 |
| Apr 22, 2026 | 188.77 | 191.88 | 184.56 | 186.16 | 186.16 | -0.92% | 453,661 |
| Apr 21, 2026 | 186.70 | 192.79 | 186.70 | 187.89 | 187.89 | 0.77% | 485,437 |
| Apr 20, 2026 | 183.57 | 187.83 | 183.57 | 186.46 | 186.46 | 1.18% | 348,825 |
| Apr 17, 2026 | 181.23 | 184.57 | 180.00 | 184.28 | 184.28 | 2.08% | 336,124 |
| Apr 16, 2026 | 181.29 | 183.06 | 179.53 | 180.52 | 180.52 | 0.59% | 645,549 |
| Apr 15, 2026 | 173.90 | 181.67 | 173.90 | 179.47 | 179.47 | 4.22% | 789,426 |
| Apr 14, 2026 | 176.76 | 179.13 | 169.94 | 172.21 | 172.21 | -2.39% | 420,961 |
| Apr 13, 2026 | 167.78 | 176.60 | 167.66 | 176.42 | 176.42 | 5.03% | 423,343 |
| Apr 10, 2026 | 169.70 | 169.70 | 165.70 | 167.97 | 167.97 | -1.62% | 423,999 |
| Apr 9, 2026 | 171.05 | 171.21 | 166.67 | 170.74 | 170.74 | -1.18% | 542,604 |
| Apr 8, 2026 | 177.51 | 178.91 | 170.39 | 172.78 | 172.78 | -2.18% | 537,945 |
| Apr 7, 2026 | 177.01 | 178.40 | 174.77 | 176.63 | 176.63 | -0.02% | 375,157 |
| Apr 6, 2026 | 172.91 | 177.33 | 172.15 | 176.66 | 176.66 | 2.17% | 380,915 |
| Apr 2, 2026 | 167.27 | 174.47 | 166.15 | 172.91 | 172.91 | 1.89% | 479,834 |
| Apr 1, 2026 | 167.90 | 172.74 | 163.49 | 169.70 | 169.20 | 0.38% | 503,961 |
| Mar 31, 2026 | 166.72 | 170.88 | 164.85 | 169.05 | 168.55 | 2.66% | 558,833 |
| Mar 30, 2026 | 156.81 | 164.92 | 156.81 | 164.67 | 164.18 | 5.01% | 613,023 |
| Mar 27, 2026 | 158.31 | 159.74 | 156.37 | 156.81 | 156.35 | -2.41% | 565,159 |
| Mar 26, 2026 | 158.66 | 164.09 | 158.66 | 160.68 | 160.21 | 1.08% | 597,053 |
| Mar 25, 2026 | 166.33 | 167.01 | 157.72 | 158.97 | 158.50 | -3.30% | 540,278 |
| Mar 24, 2026 | 172.47 | 175.05 | 164.12 | 164.40 | 163.92 | -5.51% | 480,138 |
| Mar 23, 2026 | 180.01 | 180.01 | 172.89 | 173.99 | 173.48 | -2.84% | 463,215 |
| Mar 20, 2026 | 184.86 | 184.86 | 178.48 | 179.07 | 178.54 | -3.14% | 721,938 |
| Mar 19, 2026 | 182.35 | 185.83 | 181.85 | 184.87 | 184.33 | 0.89% | 387,329 |
| Mar 18, 2026 | 182.88 | 184.44 | 180.53 | 183.24 | 182.70 | -0.35% | 403,913 |
| Mar 17, 2026 | 183.25 | 187.44 | 183.25 | 183.87 | 183.33 | 0.66% | 347,653 |
| Mar 16, 2026 | 183.25 | 184.06 | 181.68 | 182.66 | 182.12 | -0.30% | 389,287 |
| Mar 13, 2026 | 183.10 | 184.23 | 181.57 | 183.21 | 182.67 | 1.24% | 350,110 |
| Mar 12, 2026 | 178.51 | 183.94 | 178.51 | 180.96 | 180.43 | 0.84% | 509,327 |
| Mar 11, 2026 | 185.39 | 187.59 | 178.77 | 179.45 | 178.92 | -2.65% | 586,648 |
| Mar 10, 2026 | 190.00 | 191.02 | 181.99 | 184.34 | 183.80 | -3.50% | 468,844 |
| Mar 9, 2026 | 187.90 | 192.73 | 184.22 | 191.02 | 190.46 | 0.46% | 575,739 |
| Mar 6, 2026 | 188.59 | 190.90 | 185.49 | 190.15 | 189.59 | 0.15% | 517,220 |
| Mar 5, 2026 | 188.31 | 192.49 | 187.51 | 189.86 | 189.30 | 1.59% | 552,286 |
| Mar 4, 2026 | 181.35 | 187.37 | 180.52 | 186.88 | 186.33 | 2.51% | 528,528 |
| Mar 3, 2026 | 178.81 | 183.56 | 177.73 | 182.31 | 181.77 | - | 537,143 |
| Mar 2, 2026 | 179.66 | 183.08 | 179.29 | 182.31 | 181.77 | -0.45% | 627,778 |
| Feb 27, 2026 | 181.98 | 183.45 | 178.35 | 183.14 | 182.60 | 0.46% | 657,201 |
| Feb 26, 2026 | 174.68 | 183.43 | 172.92 | 182.31 | 181.77 | 5.74% | 879,231 |
| Feb 25, 2026 | 163.21 | 173.18 | 161.66 | 172.41 | 171.90 | 5.81% | 933,842 |
| Feb 24, 2026 | 156.60 | 163.39 | 156.42 | 162.94 | 162.46 | 3.85% | 622,140 |
| Feb 23, 2026 | 158.01 | 160.63 | 153.79 | 156.90 | 156.44 | -1.62% | 673,862 |
| Feb 20, 2026 | 161.94 | 163.93 | 159.39 | 159.48 | 159.01 | -1.46% | 529,321 |
| Feb 19, 2026 | 162.88 | 164.10 | 159.50 | 161.85 | 161.37 | -0.55% | 579,995 |
| Feb 18, 2026 | 158.77 | 163.33 | 156.90 | 162.75 | 162.27 | 2.80% | 620,362 |
| Feb 17, 2026 | 161.76 | 164.54 | 155.80 | 158.31 | 157.84 | -1.07% | 993,358 |
| Feb 13, 2026 | 158.42 | 161.46 | 153.50 | 160.03 | 159.56 | 3.91% | 1,123,847 |
| Feb 12, 2026 | 155.05 | 157.00 | 149.08 | 154.01 | 153.56 | -0.86% | 1,404,277 |
| Feb 11, 2026 | 160.45 | 161.00 | 153.53 | 155.35 | 154.89 | -3.80% | 836,180 |
| Feb 10, 2026 | 153.80 | 163.84 | 150.00 | 161.48 | 161.00 | -1.36% | 1,121,646 |
| Feb 9, 2026 | 166.46 | 167.00 | 161.87 | 163.70 | 163.22 | -1.07% | 918,381 |
| Feb 6, 2026 | 170.17 | 173.31 | 164.62 | 165.47 | 164.98 | -2.24% | 843,301 |
| Feb 5, 2026 | 183.50 | 188.54 | 168.51 | 169.26 | 168.76 | -6.24% | 1,135,378 |
| Feb 4, 2026 | 179.64 | 182.68 | 173.77 | 180.52 | 179.99 | 0.07% | 681,955 |
| Feb 3, 2026 | 195.25 | 195.39 | 179.15 | 180.39 | 179.86 | -9.03% | 945,267 |
| Feb 2, 2026 | 201.93 | 207.08 | 197.90 | 198.29 | 197.71 | -1.88% | 537,754 |
| Jan 30, 2026 | 200.57 | 202.98 | 199.37 | 202.09 | 201.49 | 0.42% | 246,045 |
| Jan 29, 2026 | 204.23 | 204.60 | 197.34 | 201.24 | 200.65 | -1.64% | 358,629 |
| Jan 28, 2026 | 203.60 | 206.55 | 201.48 | 204.60 | 204.00 | 0.68% | 328,103 |
| Jan 27, 2026 | 210.67 | 211.75 | 199.97 | 203.22 | 202.62 | -3.80% | 376,833 |
| Jan 26, 2026 | 211.57 | 213.07 | 208.88 | 211.24 | 210.62 | 0.16% | 221,044 |
| Jan 23, 2026 | 214.00 | 214.74 | 209.54 | 210.90 | 210.28 | -1.45% | 267,996 |
| Jan 22, 2026 | 211.58 | 214.67 | 209.05 | 214.00 | 213.37 | 1.94% | 359,681 |
| Jan 21, 2026 | 207.55 | 213.61 | 207.55 | 209.93 | 209.31 | 1.44% | 368,381 |
| Jan 20, 2026 | 212.74 | 214.98 | 206.24 | 206.94 | 206.33 | -3.26% | 222,523 |
| Jan 16, 2026 | 214.89 | 216.35 | 212.71 | 213.91 | 213.28 | -0.80% | 239,035 |
| Jan 15, 2026 | 220.35 | 220.35 | 214.13 | 215.64 | 215.00 | -1.98% | 349,526 |
| Jan 14, 2026 | 216.67 | 221.22 | 213.89 | 220.00 | 219.35 | 1.87% | 1,008,149 |
| Jan 13, 2026 | 217.81 | 220.25 | 209.03 | 215.97 | 215.33 | -1.16% | 881,555 |
| Jan 12, 2026 | 215.35 | 219.76 | 215.35 | 218.51 | 217.87 | 0.78% | 281,941 |
| Jan 9, 2026 | 213.65 | 218.27 | 208.46 | 216.82 | 216.18 | 2.10% | 434,784 |
| Jan 8, 2026 | 212.67 | 217.04 | 211.95 | 212.36 | 211.73 | -0.65% | 513,744 |
| Jan 7, 2026 | 215.75 | 218.63 | 212.21 | 213.76 | 213.13 | -0.87% | 294,014 |
| Jan 6, 2026 | 213.86 | 216.26 | 212.53 | 215.63 | 214.99 | 0.76% | 248,263 |
| Jan 5, 2026 | 209.62 | 217.79 | 209.62 | 214.01 | 213.38 | 1.71% | 365,371 |
| Jan 2, 2026 | 216.11 | 218.70 | 209.41 | 210.42 | 209.80 | -3.17% | 415,531 |
| Dec 31, 2025 | 217.22 | 219.50 | 216.01 | 217.31 | 216.17 | -0.32% | 349,360 |
| Dec 30, 2025 | 218.15 | 220.00 | 216.93 | 218.00 | 216.86 | -0.47% | 255,604 |
| Dec 29, 2025 | 219.47 | 220.30 | 216.74 | 219.03 | 217.88 | -0.01% | 253,081 |
| Dec 26, 2025 | 217.50 | 219.21 | 216.19 | 219.06 | 217.91 | 0.39% | 281,245 |
| Dec 24, 2025 | 217.43 | 219.08 | 216.20 | 218.20 | 217.06 | 0.39% | 161,362 |
| Dec 23, 2025 | 216.76 | 217.67 | 214.39 | 217.35 | 216.21 | 0.27% | 401,308 |
| Dec 22, 2025 | 215.25 | 218.53 | 214.04 | 216.76 | 215.62 | 0.63% | 269,163 |
| Dec 19, 2025 | 208.36 | 215.58 | 208.22 | 215.41 | 214.28 | 3.10% | 1,178,960 |
| Dec 18, 2025 | 214.31 | 215.99 | 208.27 | 208.93 | 207.84 | -2.32% | 373,202 |
| Dec 17, 2025 | 209.40 | 215.09 | 208.43 | 213.89 | 212.77 | 2.00% | 414,491 |
| Dec 16, 2025 | 210.71 | 211.92 | 207.41 | 209.70 | 208.60 | -0.48% | 636,746 |
| Dec 15, 2025 | 214.57 | 215.62 | 207.69 | 210.71 | 209.61 | -1.58% | 586,400 |
| Dec 12, 2025 | 214.77 | 217.25 | 212.88 | 214.10 | 212.98 | 0.16% | 614,069 |
| Dec 11, 2025 | 217.31 | 219.85 | 210.60 | 213.75 | 212.63 | -1.23% | 525,019 |
| Dec 10, 2025 | 214.55 | 218.20 | 212.34 | 216.42 | 215.29 | 0.62% | 443,321 |
| Dec 9, 2025 | 216.15 | 218.73 | 213.94 | 215.09 | 213.96 | -0.91% | 374,588 |
| Dec 8, 2025 | 220.00 | 220.00 | 213.73 | 217.06 | 215.92 | -0.53% | 304,710 |
| Dec 5, 2025 | 216.24 | 218.50 | 215.46 | 218.21 | 217.07 | 0.59% | 248,795 |
| Dec 4, 2025 | 217.68 | 219.26 | 213.53 | 216.94 | 215.80 | -0.43% | 292,157 |
| Dec 3, 2025 | 217.48 | 219.42 | 214.69 | 217.87 | 216.73 | 0.33% | 347,665 |