Home

Morningstar, Inc. - Common Stock (MORN)

272.42
-4.04 (-1.46%)
NASDAQ · Last Trade: Aug 1st, 5:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Morningstar, Inc. - Common Stock (MORN)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025277.03279.33269.76276.46637,461276.46
7/30/2025286.54289.63283.42284.24368,504284.24
7/29/2025283.90287.46283.02286.81311,431286.81
7/28/2025277.84282.81277.52282.56348,871282.56
7/25/2025279.02279.61277.17278.03243,125278.03
7/24/2025275.82279.39275.82278.35265,212278.35
7/23/2025277.74280.49273.65276.65326,530276.65
7/22/2025282.79284.10276.34277.04556,982277.04
7/21/2025289.23291.52282.74282.80355,798282.80
7/18/2025292.75292.75286.96288.53184,221288.53
7/17/2025288.94291.40287.83291.06174,277291.06
7/16/2025287.11289.93282.63289.74321,656289.74
7/15/2025294.10294.37285.91286.48383,732286.48
7/14/2025293.91295.80292.68294.23256,359294.23
7/11/2025297.06297.40292.89293.88186,583293.88
7/10/2025298.69301.61296.58299.00330,939298.55
7/09/2025303.42304.66299.48299.88344,758299.42
7/08/2025304.76307.17302.36303.79354,606303.33
7/07/2025310.79311.62304.38304.90326,790304.44
7/03/2025310.50312.65309.38311.29168,687310.82
7/02/2025311.89313.33307.25310.50233,873310.03
7/01/2025312.24313.40305.95311.89520,656311.42
6/30/2025314.62316.71311.98313.93225,230313.45
6/27/2025311.65316.71310.32313.01836,251312.53
6/26/2025311.57315.00309.94310.54213,123310.07
6/25/2025310.02311.30306.22310.00263,693309.53
6/24/2025303.47311.20291.89309.88530,979309.41
6/23/2025300.19303.90298.01302.84294,322302.38
6/20/2025302.73304.25300.07300.61522,002300.15
6/18/2025301.41308.17301.41302.78240,404302.32
6/17/2025300.10302.78293.29300.79196,775300.33
6/16/2025300.36305.20300.36301.79151,579301.33
6/13/2025303.00304.00298.40299.12125,492298.67
6/12/2025303.28305.73301.03305.57143,886305.11
6/11/2025303.30305.26301.61304.03174,583303.57
6/10/2025306.99308.48302.41303.19190,989302.73
6/09/2025313.36315.00306.17307.12172,009306.65
6/06/2025311.36312.82309.37312.38222,161311.91
6/05/2025312.44312.53305.76306.66162,468306.19
6/04/2025309.35315.00307.82310.12170,342309.65
6/03/2025306.31309.35303.92308.23180,959307.76
6/02/2025307.70308.25303.45307.60150,531307.13
5/30/2025308.00309.35304.34308.42170,477307.95
5/29/2025306.58309.36304.86308.93347,402308.46
5/28/2025308.69309.80306.04306.55200,920306.08
5/27/2025306.21309.06304.90309.02169,487308.55
5/23/2025302.10306.18302.10304.12115,052303.66
5/22/2025305.82308.62302.58306.67147,649306.20
5/21/2025307.12308.68304.07305.82183,076305.36
5/20/2025309.15312.05308.34310.4488,097309.97
5/19/2025307.00311.29304.87310.65218,702310.18
5/16/2025308.76311.63307.89309.46175,121308.99
5/15/2025305.34310.86303.80310.06272,695309.59
5/14/2025305.55307.90303.21306.41138,942305.94
5/13/2025309.30311.69307.06307.49173,942307.02
5/12/2025312.13314.90306.76309.36169,748308.89
5/09/2025304.81306.05302.68304.30133,539303.84
5/08/2025300.82307.37299.63305.00194,574304.53
5/07/2025295.77300.59294.36297.93171,563297.48
5/06/2025290.30295.01288.54293.53193,894293.08
5/05/2025290.05297.49286.87295.15206,318294.70
5/02/2025288.34295.53285.84293.19219,948292.74