Morningstar, Inc. (MORN) NASDAQ

213.91

-1.73(-0.80%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2026214.89213.91213.91216.35212.71239,035
January 15, 2026220.35215.64215.64220.35214.13349,526
January 14, 2026216.67220220221.22213.891.01M
January 13, 2026217.81215.97215.97220.25209.03881,600
January 12, 2026215.35218.51218.51219.76215.35281,941
January 09, 2026213.65216.82216.82218.27208.46434,800
January 08, 2026212.67212.36212.36217.04211.95513,744
January 07, 2026215.75213.76213.76218.63212.21294,014
January 06, 2026213.86215.63215.63216.26212.53248,300
January 05, 2026209.62214.01214.01217.79209.62365,400
January 02, 2026216.11210.42210.42218.7209.41415,531
December 31, 2025217.22217.31217.31219.5216.01349,400
December 30, 2025218.15218218220216.93255,604
December 29, 2025219.47219.03219.03220.3216.74253,100
December 26, 2025217.5219.06219.06219.21216.19275,053
December 24, 2025217.43218.2218.2219.08216.2161,400
December 23, 2025216.76217.35217.35217.67214.39401,308
December 22, 2025215.25216.76216.76218.53214.04269,200
December 19, 2025208.36215.41215.41215.58208.221.18M
December 18, 2025214.31208.93208.93215.99208.27373,202
December 17, 2025209.4213.89213.89215.09208.43414,500
December 16, 2025210.71209.7209.7211.92207.41636,746
December 15, 2025214.57210.71210.71215.62207.69586,400
December 12, 2025214.77214.1214.1217.25212.88614,069
December 11, 2025217.31213.75213.75219.85210.6525,019
December 10, 2025214.55216.42216.42218.2212.34443,321
December 09, 2025217.44215.17215.17218.78213.94323,896
December 08, 2025220217.06217.06220213.73304,710
December 05, 2025216.24218.21218.21218.5215.46248,800
December 04, 2025217.68216.94216.94219.26213.53292,200
December 03, 2025217.48217.87217.87219.42214.69347,700
December 02, 2025217.25217.15217.15219.62215.52311,000
December 01, 2025214.03216.38216.38217.45213.5289,565
November 28, 2025213.01214.86214.86217.83212.65177,200
November 26, 2025212.48213.72213.72215.76212.48219,100
November 25, 2025211.13213.55213.55214.63211219,900
November 24, 2025211.06210.18210.18212.18209.37324,004
November 21, 2025210.67212.84212.84215.23208.95320,921
November 20, 2025210.57209.22209.22212.62208.05307,706
November 19, 2025210.4210.22210.22211.85208.01269,101
November 18, 2025206.79209.85209.85210.72205.99344,302
November 17, 2025212.05207.4207.4212.05205.97255,100
November 14, 2025214.18211.95211.95214.18211.76247,100
November 13, 2025214.28213.98213.98217.2213.5299,400
November 12, 2025213.55216.25216.25216.46213.55266,800
November 11, 2025215.43214.54214.54217.21213.7345,900
November 10, 2025215.65215.07215.07216.21212.33254,900
November 07, 2025210.12215.49215.49215.5208.98614,499
November 06, 2025210.47211.64211.64211.81206.68724,340
November 05, 2025210.54212.55212.55213.13208.83818,441
November 04, 2025213.69211.67211.67215.75210.62376,200
November 03, 2025210.49213.3213.3214.14207.98386,635
October 31, 2025213.41212.3212.3218.13211.61420,849
October 30, 2025208.93214.43214.43216.54202.89587,149
October 29, 2025215.56208.83208.83217.27207.02605,539
October 28, 2025218.33218.12218.12222217.38501,919
October 27, 2025219.54218.33218.33221.2217.29424,824
October 24, 2025218.62219.54219.54221.34217202,607
October 23, 2025220.06218.09218.09220.06214.98286,200
October 22, 2025221.61219.97219.97222219.39358,307
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved