Morningstar Inc. (MORN)
NASDAQ: MORN
· Real-Time Price · USD
226.12
-0.14 (-0.06%)
At close: Oct 03, 2025, 3:59 PM
226.12
0.00%
After-hours: Oct 03, 2025, 05:49 PM EDT
MORN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 225.37 | 227.80 | 222.71 | 226.12 | 226.12 | -0.06% | 515,806 |
| Oct 2, 2025 | 226.80 | 228.68 | 225.35 | 226.26 | 225.81 | -0.33% | 503,900 |
| Oct 1, 2025 | 232.03 | 233.46 | 226.26 | 227.02 | 226.56 | -2.15% | 524,430 |
| Sep 30, 2025 | 233.59 | 234.90 | 230.45 | 232.01 | 231.54 | -0.90% | 432,100 |
| Sep 29, 2025 | 234.10 | 235.37 | 231.05 | 234.12 | 233.65 | -0.33% | 642,948 |
| Sep 26, 2025 | 232.09 | 238.04 | 231.61 | 234.90 | 234.43 | 1.37% | 382,200 |
| Sep 25, 2025 | 236.04 | 236.68 | 230.09 | 231.72 | 231.25 | -2.27% | 512,893 |
| Sep 24, 2025 | 236.04 | 237.49 | 232.86 | 237.11 | 236.63 | 0.53% | 1,093,100 |
| Sep 23, 2025 | 234.47 | 238.80 | 234.47 | 235.87 | 235.40 | 0.75% | 451,900 |
| Sep 22, 2025 | 233.86 | 237.00 | 233.71 | 234.11 | 233.64 | -0.45% | 585,401 |
| Sep 19, 2025 | 233.50 | 235.56 | 230.86 | 235.16 | 234.69 | 0.62% | 1,032,625 |
| Sep 18, 2025 | 249.35 | 250.54 | 232.97 | 233.70 | 233.23 | -6.11% | 602,845 |
| Sep 17, 2025 | 249.92 | 252.24 | 247.15 | 248.92 | 248.42 | 0.02% | 422,090 |
| Sep 16, 2025 | 247.77 | 249.38 | 245.38 | 248.88 | 248.38 | 0.92% | 315,700 |
| Sep 15, 2025 | 257.14 | 257.21 | 244.44 | 246.61 | 246.11 | -4.10% | 392,221 |
| Sep 12, 2025 | 257.20 | 261.37 | 254.12 | 257.14 | 256.62 | 0.07% | 833,100 |
| Sep 11, 2025 | 251.62 | 257.79 | 251.62 | 256.97 | 256.45 | 2.24% | 317,900 |
| Sep 10, 2025 | 256.83 | 257.57 | 249.56 | 251.35 | 250.84 | -2.44% | 282,322 |
| Sep 9, 2025 | 258.48 | 258.80 | 256.27 | 257.63 | 257.11 | -0.03% | 179,400 |
| Sep 8, 2025 | 257.24 | 258.03 | 255.86 | 257.72 | 257.20 | 0.19% | 331,317 |
Page 1 of 136