Morningstar, Inc. - MORN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	161.94	159.48	159.48	163.93	159.39	529,321
February 19, 2026	162.88	161.85	161.85	164.1	159.5	580,000
February 18, 2026	158.77	162.75	162.75	163.33	156.9	620,400
February 17, 2026	161.76	158.31	158.31	164.54	155.8	993,400
February 13, 2026	158.42	160.03	160.03	161.46	153.5	1.12M
February 12, 2026	155.05	154.01	154.01	157	149.08	1.4M
February 11, 2026	160.45	155.35	155.35	161	153.53	836,200
February 10, 2026	153.8	161.48	161.48	163.84	150	1.12M
February 09, 2026	166.46	163.7	163.7	167	161.87	918,400
February 06, 2026	170.17	165.47	165.47	173.31	164.62	843,301
February 05, 2026	183.5	169.26	169.26	188.54	168.51	1.14M
February 04, 2026	179.64	180.52	180.52	182.68	173.77	682,000
February 03, 2026	195.25	180.39	180.39	195.39	179.15	938,194
February 02, 2026	201.93	198.29	198.29	207.08	197.9	537,800
January 30, 2026	200.57	202.09	202.09	202.98	199.37	246,045
January 29, 2026	204.23	201.24	201.24	204.6	197.34	358,629
January 28, 2026	203.6	204.6	204.6	206.55	201.48	328,103
January 27, 2026	210.67	203.22	203.22	211.75	199.97	376,833
January 26, 2026	211.57	211.24	211.24	213.07	208.88	221,044
January 23, 2026	214	210.9	210.9	214.74	209.54	268,000
January 22, 2026	211.58	214	214	214.67	209.05	359,700
January 21, 2026	207.55	209.93	209.93	213.61	207.55	368,400
January 20, 2026	212.74	206.94	206.94	214.98	206.24	222,523
January 16, 2026	214.89	213.91	213.91	216.35	212.71	239,035
January 15, 2026	220.35	215.64	215.64	220.35	214.13	349,526
January 14, 2026	216.67	220	220	221.22	213.89	1.01M
January 13, 2026	217.81	215.97	215.97	220.25	209.03	881,600
January 12, 2026	215.35	218.51	218.51	219.76	215.35	281,941
January 09, 2026	213.65	216.82	216.82	218.27	208.46	434,800
January 08, 2026	212.67	212.36	212.36	217.04	211.95	513,744
January 07, 2026	215.75	213.76	213.76	218.63	212.21	294,014
January 06, 2026	213.86	215.63	215.63	216.26	212.53	248,300
January 05, 2026	209.62	214.01	214.01	217.79	209.62	365,400
January 02, 2026	216.11	210.42	210.42	218.7	209.41	415,531
December 31, 2025	217.22	217.31	217.31	219.5	216.01	349,400
December 30, 2025	218.15	218	218	220	216.93	255,604
December 29, 2025	219.47	219.03	219.03	220.3	216.74	253,100
December 26, 2025	217.5	219.06	219.06	219.21	216.19	275,053
December 24, 2025	217.43	218.2	218.2	219.08	216.2	161,400
December 23, 2025	216.76	217.35	217.35	217.67	214.39	401,308
December 22, 2025	215.25	216.76	216.76	218.53	214.04	269,200
December 19, 2025	208.36	215.41	215.41	215.58	208.22	1.18M
December 18, 2025	214.31	208.93	208.93	215.99	208.27	373,202
December 17, 2025	209.4	213.89	213.89	215.09	208.43	414,500
December 16, 2025	210.71	209.7	209.7	211.92	207.41	636,746
December 15, 2025	214.57	210.71	210.71	215.62	207.69	586,400
December 12, 2025	214.77	214.1	214.1	217.25	212.88	614,069
December 11, 2025	217.31	213.75	213.75	219.85	210.6	525,019
December 10, 2025	214.55	216.42	216.42	218.2	212.34	443,321
December 09, 2025	217.44	215.17	215.17	218.78	213.94	323,896
December 08, 2025	220	217.06	217.06	220	213.73	304,710
December 05, 2025	216.24	218.21	218.21	218.5	215.46	248,800
December 04, 2025	217.68	216.94	216.94	219.26	213.53	292,200
December 03, 2025	217.48	217.87	217.87	219.42	214.69	347,700
December 02, 2025	217.25	217.15	217.15	219.62	215.52	311,000
December 01, 2025	214.03	216.38	216.38	217.45	213.5	289,565
November 28, 2025	213.01	214.86	214.86	217.83	212.65	177,200
November 26, 2025	212.48	213.72	213.72	215.76	212.48	219,100
November 25, 2025	211.13	213.55	213.55	214.63	211	219,900
November 24, 2025	211.06	210.18	210.18	212.18	209.37	324,004

Morningstar, Inc. (MORN) NASDAQ