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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	210.67	212.84	212.84	215.23	208.95	320,921
November 20, 2025	210.57	209.22	209.22	212.62	208.05	307,706
November 19, 2025	210.4	210.22	210.22	211.85	208.01	269,101
November 18, 2025	206.79	209.85	209.85	210.72	205.99	344,302
November 17, 2025	212.05	207.4	207.4	212.05	205.97	255,100
November 14, 2025	214.18	211.95	211.95	214.18	211.76	247,100
November 13, 2025	214.28	213.98	213.98	217.2	213.5	299,400
November 12, 2025	213.55	216.25	216.25	216.46	213.55	266,800
November 11, 2025	215.43	214.54	214.54	217.21	213.7	345,900
November 10, 2025	215.65	215.07	215.07	216.21	212.33	254,900
November 07, 2025	210.12	215.49	215.49	215.5	208.98	614,499
November 06, 2025	210.47	211.64	211.64	211.81	206.68	724,340
November 05, 2025	210.54	212.55	212.55	213.13	208.83	818,441
November 04, 2025	213.69	211.67	211.67	215.75	210.62	376,200
November 03, 2025	210.49	213.3	213.3	214.14	207.98	386,635
October 31, 2025	213.41	212.3	212.3	218.13	211.61	420,849
October 30, 2025	208.93	214.43	214.43	216.54	202.89	587,149
October 29, 2025	215.56	208.83	208.83	217.27	207.02	605,539
October 28, 2025	218.33	218.12	218.12	222	217.38	501,919
October 27, 2025	219.54	218.33	218.33	221.2	217.29	424,824
October 24, 2025	218.62	219.54	219.54	221.34	217	202,607
October 23, 2025	220.06	218.09	218.09	220.06	214.98	286,200
October 22, 2025	221.61	219.97	219.97	222	219.39	358,307
October 21, 2025	218.58	221.61	221.61	223.79	217.54	227,300
October 20, 2025	215.15	218.2	218.2	218.75	214.34	243,730
October 17, 2025	211.87	214.51	214.51	215.46	211.52	284,052
October 16, 2025	219.58	210.71	210.71	219.62	210.02	339,715
October 15, 2025	224.42	219.68	219.68	225.4	218.88	271,100
October 14, 2025	224.8	225.07	225.07	227.51	224.72	279,033
October 13, 2025	225.94	225.97	225.97	227.08	223.2	297,435
October 10, 2025	228.12	225.34	225.34	228.95	223.45	288,442
October 09, 2025	227.74	226.9	226.9	228.7	225.56	267,909
October 08, 2025	226.3	228.23	228.23	228.56	224.6	427,015
October 07, 2025	224.4	226.25	226.25	226.45	224	343,900
October 06, 2025	226.29	223.63	223.63	226.32	221.02	392,000
October 03, 2025	225.37	226.12	226.12	227.8	222.71	515,900
October 02, 2025	226.8	226.26	226.26	228.68	225.35	499,444
October 01, 2025	232.03	227.02	227.02	233.46	226.26	524,430
September 30, 2025	233.59	232.01	232.01	234.9	230.45	432,100
September 29, 2025	234.1	234.12	234.12	235.37	231.05	642,948
September 26, 2025	232.09	234.9	234.9	238.04	231.61	382,200
September 25, 2025	236.04	231.72	231.72	236.68	230.09	512,893
September 24, 2025	236.04	237.11	237.11	237.49	232.86	777,794
September 23, 2025	234.47	235.87	235.87	238.8	234.47	396,313
September 22, 2025	233.86	234.11	234.11	237	233.71	585,401
September 19, 2025	233.5	235.16	235.16	235.56	230.86	1.03M
September 18, 2025	249.35	233.7	233.7	250.54	232.97	602,800
September 17, 2025	249.92	248.92	248.92	252.24	247.15	422,000
September 16, 2025	247.77	248.88	248.88	249.38	245.38	315,700
September 15, 2025	257.14	246.61	246.61	257.21	244.44	392,221
September 12, 2025	257.2	257.14	257.14	261.37	254.12	833,100

Morningstar, Inc. (MORN) NASDAQ