Morningstar Inc. (MORN)
301.76
0.25 (0.08%)
At close: Apr 02, 2025, 3:59 PM
299.19
-0.85%
After-hours: Apr 02, 2025, 07:40 PM EDT
Morningstar Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 299.82 | 301.95 | 290.40 | 301.75 | 0.24 | 0.08% | 269,796 |
| Apr 1, 2025 | 300.37 | 303.32 | 297.16 | 301.51 | 1.64 | 0.55% | 235,731 |
| Mar 31, 2025 | 294.63 | 301.95 | 293.50 | 299.87 | 3.76 | 1.27% | 190,200 |
| Mar 28, 2025 | 301.44 | 302.14 | 294.29 | 296.11 | -5.90 | -1.95% | 188,827 |
| Mar 27, 2025 | 300.79 | 304.19 | 299.24 | 302.01 | 1.27 | 0.42% | 123,900 |
| Mar 26, 2025 | 306.98 | 308.64 | 300.39 | 300.74 | -4.52 | -1.48% | 168,100 |
| Mar 25, 2025 | 304.35 | 307.48 | 301.89 | 305.26 | 1.63 | 0.54% | 255,909 |
| Mar 24, 2025 | 300.45 | 305.69 | 298.10 | 303.63 | 5.51 | 1.85% | 281,610 |
| Mar 21, 2025 | 297.18 | 298.96 | 293.02 | 298.12 | 2.42 | 0.82% | 434,408 |
| Mar 20, 2025 | 295.29 | 299.44 | 294.62 | 295.70 | -0.94 | -0.32% | 190,400 |
| Mar 19, 2025 | 291.00 | 298.35 | 289.71 | 296.64 | 4.93 | 1.69% | 193,315 |
| Mar 18, 2025 | 290.89 | 292.49 | 287.07 | 291.71 | 0.62 | 0.21% | 157,400 |
| Mar 17, 2025 | 287.58 | 293.34 | 285.96 | 291.09 | 4.15 | 1.45% | 275,639 |
| Mar 14, 2025 | 283.65 | 287.52 | 282.92 | 286.94 | 4.45 | 1.58% | 171,000 |
| Mar 13, 2025 | 287.02 | 287.02 | 281.46 | 282.49 | -5.04 | -1.75% | 146,949 |
| Mar 12, 2025 | 286.92 | 288.75 | 283.02 | 287.53 | 3.10 | 1.09% | 245,333 |
| Mar 11, 2025 | 281.70 | 286.50 | 278.64 | 284.43 | 1.92 | 0.68% | 411,514 |
| Mar 10, 2025 | 287.54 | 290.72 | 281.74 | 282.51 | -8.14 | -2.80% | 194,300 |
| Mar 7, 2025 | 295.06 | 295.22 | 285.62 | 290.65 | -5.89 | -1.99% | 184,100 |
| Mar 6, 2025 | 298.61 | 300.95 | 293.61 | 296.54 | -5.52 | -1.83% | 211,300 |
| Mar 5, 2025 | 298.39 | 304.84 | 296.92 | 302.06 | 3.00 | 1.00% | 198,201 |
| Mar 4, 2025 | 305.82 | 305.82 | 297.60 | 299.06 | -7.94 | -2.59% | 258,600 |
| Mar 3, 2025 | 314.85 | 318.95 | 306.03 | 307.00 | -6.72 | -2.14% | 277,833 |
| Feb 28, 2025 | 313.27 | 314.09 | 307.58 | 313.72 | 2.56 | 0.82% | 244,219 |
| Feb 27, 2025 | 322.48 | 322.48 | 308.29 | 311.16 | -8.80 | -2.75% | 237,800 |
| Feb 26, 2025 | 321.33 | 325.62 | 319.58 | 319.96 | -3.25 | -1.01% | 163,148 |
| Feb 25, 2025 | 323.71 | 324.63 | 319.33 | 323.21 | 1.23 | 0.38% | 169,724 |
| Feb 24, 2025 | 322.77 | 324.94 | 321.64 | 321.98 | -0.60 | -0.19% | 160,600 |
| Feb 21, 2025 | 328.70 | 328.70 | 321.76 | 322.58 | -4.47 | -1.37% | 117,400 |
| Feb 20, 2025 | 327.37 | 329.16 | 325.07 | 327.05 | -1.40 | -0.43% | 174,600 |
| Feb 19, 2025 | 327.27 | 329.16 | 326.45 | 328.45 | -0.27 | -0.08% | 150,942 |
| Feb 18, 2025 | 324.98 | 329.06 | 323.39 | 328.72 | 3.70 | 1.14% | 127,630 |
| Feb 14, 2025 | 329.02 | 330.55 | 324.58 | 325.02 | -3.78 | -1.15% | 87,700 |
| Feb 13, 2025 | 320.98 | 329.31 | 319.87 | 328.80 | 8.54 | 2.67% | 100,100 |
| Feb 12, 2025 | 319.01 | 320.77 | 317.72 | 320.26 | -1.27 | -0.39% | 96,200 |
| Feb 11, 2025 | 322.31 | 323.83 | 319.86 | 321.53 | -3.14 | -0.97% | 107,800 |
| Feb 10, 2025 | 326.57 | 326.57 | 324.22 | 324.67 | -1.67 | -0.51% | 85,316 |
| Feb 7, 2025 | 327.88 | 328.96 | 324.83 | 326.34 | -0.73 | -0.22% | 58,800 |
| Feb 6, 2025 | 327.36 | 327.94 | 324.42 | 327.07 | 1.70 | 0.52% | 93,842 |
| Feb 5, 2025 | 328.13 | 335.00 | 323.40 | 325.37 | -0.33 | -0.10% | 87,928 |
| Feb 4, 2025 | 325.28 | 329.05 | 324.44 | 325.70 | -1.21 | -0.37% | 85,400 |
| Feb 3, 2025 | 325.03 | 328.59 | 319.89 | 326.91 | -1.73 | -0.53% | 194,620 |
| Jan 31, 2025 | 331.55 | 332.50 | 328.22 | 328.64 | -1.92 | -0.58% | 82,900 |
| Jan 30, 2025 | 328.46 | 333.41 | 328.46 | 330.56 | 4.08 | 1.25% | 85,900 |
| Jan 29, 2025 | 329.67 | 330.99 | 324.36 | 326.48 | -3.97 | -1.20% | 112,728 |
| Jan 28, 2025 | 332.30 | 335.21 | 330.39 | 330.45 | -3.04 | -0.91% | 81,600 |
| Jan 27, 2025 | 328.03 | 333.87 | 328.03 | 333.49 | 4.72 | 1.44% | 120,215 |
| Jan 24, 2025 | 327.04 | 330.00 | 327.04 | 328.77 | 1.73 | 0.53% | 122,104 |
| Jan 23, 2025 | 328.39 | 330.28 | 325.92 | 327.04 | -2.74 | -0.83% | 98,917 |
| Jan 22, 2025 | 331.24 | 334.38 | 329.32 | 329.78 | -1.13 | -0.34% | 98,238 |