Morningstar, Inc. MORN
246.26 USD +0.18 (+0.07%)
Regular-session close
246.26 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
244.82 Day range 249.00
141.84 52-week range 248.65
- YTD
- +13.32%
- 1 year
- +15.09%
MORN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 247.30 | 249.00 | 244.82 | 246.26 | +0.18 | +0.07% | 246,341 |
| Nov 12, 2026 | 250.00 | 251.04 | 245.01 | 246.08 | -2.57 | -1.03% | 181,200 |
| Nov 11, 2026 | 245.54 | 248.65 | 243.69 | 248.65 | +2.18 | +0.88% | 200,300 |
| Nov 10, 2026 | 245.74 | 247.13 | 240.62 | 246.47 | +0.32 | +0.13% | 213,900 |
| Nov 9, 2026 | 244.15 | 248.22 | 240.98 | 246.15 | +2.00 | +0.82% | 484,600 |
| Nov 6, 2026 | 240.20 | 245.59 | 240.20 | 244.15 | -3.02 | -1.22% | 263,700 |
| Nov 5, 2026 | 248.25 | 248.88 | 243.62 | 247.17 | +2.92 | +1.20% | 496,400 |
| Nov 4, 2026 | 240.60 | 245.02 | 239.22 | 244.25 | +7.54 | +3.19% | 254,200 |
| Nov 3, 2026 | 235.31 | 242.58 | 232.23 | 236.71 | -2.02 | -0.85% | 346,100 |
| Nov 2, 2026 | 226.23 | 240.54 | 226.23 | 238.73 | +12.54 | +5.54% | 283,900 |
| Oct 30, 2026 | 225.35 | 227.05 | 222.52 | 226.19 | +3.65 | +1.64% | 217,900 |
| Oct 29, 2026 | 218.08 | 223.73 | 215.75 | 222.54 | +7.68 | +3.57% | 311,800 |
| Oct 28, 2026 | 213.96 | 217.21 | 212.88 | 214.86 | -0.92 | -0.43% | 235,600 |
| Oct 27, 2026 | 224.99 | 226.29 | 215.23 | 215.78 | -9.51 | -4.22% | 319,700 |
| Oct 26, 2026 | 224.55 | 226.22 | 223.23 | 225.29 | +0.40 | +0.18% | 300,400 |
| Oct 23, 2026 | 221.80 | 225.29 | 221.00 | 224.89 | +1.56 | +0.70% | 280,600 |
| Oct 22, 2026 | 216.44 | 226.07 | 216.11 | 223.33 | +9.54 | +4.46% | 300,600 |
| Oct 21, 2026 | 211.12 | 214.45 | 209.93 | 213.79 | +2.03 | +0.96% | 189,700 |
| Oct 20, 2026 | 208.13 | 212.48 | 208.13 | 211.76 | +6.10 | +2.97% | 218,000 |
| Oct 19, 2026 | 206.08 | 207.26 | 204.30 | 205.66 | -1.71 | -0.82% | 128,300 |
| Oct 16, 2026 | 212.47 | 212.97 | 204.48 | 207.37 | -1.87 | -0.89% | 207,700 |
| Oct 15, 2026 | 206.81 | 210.00 | 206.54 | 209.24 | +5.28 | +2.59% | 216,700 |
| Oct 14, 2026 | 204.37 | 205.12 | 201.56 | 203.96 | -0.41 | -0.20% | 170,800 |
| Oct 13, 2026 | 206.21 | 208.02 | 203.58 | 204.37 | +0.07 | +0.03% | 155,200 |
| Oct 12, 2026 | 205.74 | 207.91 | 204.06 | 204.30 | -0.15 | -0.07% | 188,200 |
| Oct 9, 2026 | 203.98 | 205.94 | 203.06 | 204.45 | +1.71 | +0.84% | 229,600 |
| Oct 8, 2026 | 199.30 | 205.13 | 198.65 | 202.74 | +2.09 | +1.04% | 356,700 |
| Oct 7, 2026 | 195.95 | 205.60 | 194.63 | 200.65 | +4.96 | +2.53% | 532,100 |
| Oct 6, 2026 | 190.69 | 196.45 | 189.48 | 195.69 | +6.53 | +3.45% | 286,300 |
| Oct 5, 2026 | 183.96 | 190.13 | 182.39 | 189.16 | +5.61 | +3.06% | 296,300 |
| Oct 2, 2026 | 190.55 | 190.55 | 183.21 | 183.55 | -7.66 | -4.01% | 196,300 |
| Oct 1, 2026 | 193.92 | 194.80 | 189.73 | 191.21 | +1.17 | +0.62% | 186,400 |
| Sep 30, 2026 | 185.01 | 190.93 | 185.01 | 190.04 | +3.69 | +1.98% | 242,300 |
| Sep 29, 2026 | 191.27 | 191.62 | 184.74 | 186.35 | -5.21 | -2.72% | 291,100 |
| Sep 28, 2026 | 193.90 | 194.04 | 191.24 | 191.56 | -4.42 | -2.26% | 212,500 |
| Sep 25, 2026 | 195.74 | 198.94 | 194.42 | 195.98 | -0.43 | -0.22% | 299,800 |
| Sep 24, 2026 | 202.26 | 203.38 | 195.20 | 196.41 | -3.91 | -1.95% | 257,500 |
| Sep 23, 2026 | 194.52 | 202.31 | 194.29 | 200.32 | +5.09 | +2.61% | 342,900 |
| Sep 22, 2026 | 202.98 | 203.80 | 194.88 | 195.23 | -6.24 | -3.10% | 308,000 |
| Sep 21, 2026 | 205.04 | 207.72 | 201.19 | 201.47 | -2.36 | -1.16% | 230,600 |
| Sep 18, 2026 | 202.11 | 204.00 | 198.90 | 203.83 | +0.98 | +0.48% | 840,500 |
| Sep 17, 2026 | 201.98 | 204.36 | 199.50 | 202.85 | +0.18 | +0.09% | 234,700 |
| Sep 16, 2026 | 199.26 | 204.02 | 199.26 | 202.67 | +0.94 | +0.47% | 251,400 |
| Sep 15, 2026 | 198.10 | 204.32 | 197.30 | 201.73 | +0.09 | +0.04% | 308,700 |
| Sep 14, 2026 | 194.02 | 202.08 | 193.41 | 201.64 | +10.62 | +5.56% | 335,200 |
| Sep 11, 2026 | 192.72 | 193.39 | 188.36 | 191.02 | -2.13 | -1.10% | 247,300 |
| Sep 10, 2026 | 198.34 | 199.53 | 192.35 | 193.15 | -4.94 | -2.49% | 276,400 |
| Sep 9, 2026 | 200.48 | 201.21 | 194.01 | 198.09 | -2.44 | -1.22% | 273,300 |
| Sep 8, 2026 | 207.80 | 209.40 | 200.05 | 200.53 | -8.87 | -4.24% | 350,400 |
| Sep 4, 2026 | 211.22 | 212.17 | 206.30 | 209.40 | -6.36 | -2.95% | 269,200 |
| Sep 3, 2026 | 211.39 | 217.97 | 209.93 | 215.76 | +5.96 | +2.84% | 249,700 |
| Sep 2, 2026 | 208.54 | 212.74 | 204.16 | 209.80 | -0.06 | -0.03% | 267,300 |
| Sep 1, 2026 | 217.57 | 219.44 | 209.44 | 209.86 | -9.08 | -4.15% | 330,200 |
| Aug 31, 2026 | 217.32 | 221.06 | 215.61 | 218.94 | +1.29 | +0.59% | 346,200 |
| Aug 28, 2026 | 218.49 | 220.44 | 216.24 | 217.65 | -1.16 | -0.53% | 340,100 |
| Aug 27, 2026 | 212.56 | 220.17 | 211.17 | 218.81 | +6.37 | +3.00% | 365,900 |
| Aug 26, 2026 | 212.90 | 215.92 | 211.41 | 212.44 | -2.57 | -1.20% | 171,400 |
| Aug 25, 2026 | 215.97 | 218.48 | 212.85 | 215.01 | -2.49 | -1.14% | 212,100 |
| Aug 24, 2026 | 216.45 | 221.20 | 215.71 | 217.50 | +1.53 | +0.71% | 262,800 |
| Aug 21, 2026 | 216.95 | 218.32 | 214.52 | 215.97 | -1.52 | -0.70% | 201,900 |
| Aug 20, 2026 | 213.98 | 218.13 | 211.66 | 217.49 | +3.84 | +1.80% | 287,500 |
| Aug 19, 2026 | 208.00 | 217.82 | 207.69 | 213.65 | +4.92 | +2.36% | 357,100 |
| Aug 18, 2026 | 210.00 | 212.51 | 207.87 | 208.73 | +1.99 | +0.96% | 305,800 |
| Aug 17, 2026 | 205.03 | 208.50 | 203.41 | 206.74 | -0.67 | -0.32% | 275,500 |
| Aug 14, 2026 | 207.24 | 209.78 | 203.26 | 207.41 | +0.52 | +0.25% | 468,000 |
65 days, newest first. Daily bars as drawn on the MORN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.