Morningstar Inc. (MORN)
NASDAQ: MORN
· Real-Time Price · USD
231.72
-5.39 (-2.27%)
At close: Sep 25, 2025, 3:59 PM
232.60
0.38%
After-hours: Sep 25, 2025, 06:16 PM EDT
MORN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 236.04 | 237.49 | 232.86 | 237.11 | 237.11 | 0.53% | 777,794 |
| Sep 23, 2025 | 234.47 | 238.80 | 234.47 | 235.87 | 235.87 | 0.75% | 451,900 |
| Sep 22, 2025 | 233.86 | 237.00 | 233.71 | 234.11 | 234.11 | -0.45% | 585,401 |
| Sep 19, 2025 | 233.50 | 235.56 | 230.86 | 235.16 | 235.16 | 0.62% | 1,032,625 |
| Sep 18, 2025 | 249.35 | 250.54 | 232.97 | 233.70 | 233.70 | -6.11% | 602,845 |
| Sep 17, 2025 | 249.92 | 252.24 | 247.15 | 248.92 | 248.92 | 0.02% | 422,090 |
| Sep 16, 2025 | 247.77 | 249.38 | 245.38 | 248.88 | 248.88 | 0.92% | 315,700 |
| Sep 15, 2025 | 257.14 | 257.21 | 244.44 | 246.61 | 246.61 | -4.10% | 392,221 |
| Sep 12, 2025 | 257.20 | 261.37 | 254.12 | 257.14 | 257.14 | 0.07% | 833,100 |
| Sep 11, 2025 | 251.62 | 257.79 | 251.62 | 256.97 | 256.97 | 2.24% | 317,900 |
| Sep 10, 2025 | 256.83 | 257.57 | 249.56 | 251.35 | 251.35 | -2.44% | 282,322 |
| Sep 9, 2025 | 258.48 | 258.80 | 256.27 | 257.63 | 257.63 | -0.03% | 179,400 |
| Sep 8, 2025 | 257.24 | 258.03 | 255.86 | 257.72 | 257.72 | 0.19% | 331,317 |
| Sep 5, 2025 | 258.01 | 260.79 | 255.82 | 257.24 | 257.24 | -0.34% | 249,158 |
| Sep 4, 2025 | 256.63 | 258.12 | 255.14 | 258.11 | 258.11 | 0.88% | 319,412 |
| Sep 3, 2025 | 255.18 | 256.24 | 253.61 | 255.87 | 255.87 | -0.05% | 294,817 |
| Sep 2, 2025 | 261.76 | 261.76 | 254.58 | 255.99 | 255.99 | -2.45% | 332,500 |
| Aug 29, 2025 | 261.89 | 263.67 | 261.69 | 262.42 | 262.42 | 0.44% | 345,500 |
| Aug 28, 2025 | 265.31 | 265.31 | 261.16 | 261.26 | 261.26 | -1.47% | 326,828 |
| Aug 27, 2025 | 259.29 | 265.73 | 258.99 | 265.17 | 265.17 | 1.87% | 469,600 |