Morningstar Inc. (MORN)
NASDAQ: MORN
· Real-Time Price · USD
259.28
0.20 (0.08%)
At close: Aug 14, 2025, 3:59 PM
MORN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 260.10 | 260.85 | 258.36 | 259.08 | 259.08 | -0.75% | 206,124 |
| Aug 13, 2025 | 258.69 | 261.41 | 256.99 | 261.05 | 261.05 | 1.07% | 304,247 |
| Aug 12, 2025 | 256.08 | 259.03 | 253.55 | 258.28 | 258.28 | 1.16% | 222,400 |
| Aug 11, 2025 | 259.24 | 262.41 | 254.52 | 255.31 | 255.31 | -1.39% | 361,700 |
| Aug 8, 2025 | 261.43 | 263.13 | 257.89 | 258.92 | 258.92 | -0.43% | 239,100 |
| Aug 7, 2025 | 263.05 | 264.29 | 259.93 | 260.05 | 260.05 | 0.02% | 247,213 |
| Aug 6, 2025 | 263.48 | 263.55 | 257.30 | 259.99 | 259.99 | -0.79% | 361,100 |
| Aug 5, 2025 | 270.73 | 272.00 | 261.76 | 262.07 | 262.07 | -3.08% | 492,937 |
| Aug 4, 2025 | 273.36 | 276.43 | 266.16 | 270.40 | 270.40 | -0.74% | 458,110 |
| Aug 1, 2025 | 274.43 | 276.47 | 268.71 | 272.42 | 272.42 | -1.46% | 542,700 |
| Jul 31, 2025 | 277.03 | 279.33 | 269.76 | 276.46 | 276.46 | -2.74% | 637,500 |
| Jul 30, 2025 | 286.54 | 289.63 | 283.42 | 284.24 | 284.24 | -0.90% | 368,557 |
| Jul 29, 2025 | 283.90 | 287.46 | 283.02 | 286.81 | 286.81 | 1.50% | 311,431 |
| Jul 28, 2025 | 277.84 | 282.81 | 277.52 | 282.56 | 282.56 | 1.63% | 348,900 |
| Jul 25, 2025 | 279.02 | 279.61 | 277.17 | 278.03 | 278.03 | -0.11% | 243,125 |
| Jul 24, 2025 | 275.82 | 279.40 | 275.82 | 278.35 | 278.35 | 0.61% | 265,212 |
| Jul 23, 2025 | 277.74 | 280.49 | 273.65 | 276.65 | 276.65 | -0.14% | 326,530 |
| Jul 22, 2025 | 282.79 | 284.10 | 276.34 | 277.04 | 277.04 | -2.04% | 557,000 |
| Jul 21, 2025 | 289.23 | 291.52 | 282.74 | 282.80 | 282.80 | -1.99% | 355,800 |
| Jul 18, 2025 | 292.75 | 292.75 | 286.96 | 288.53 | 288.53 | -0.87% | 184,221 |