Morningstar, Inc. (MORN) NASDAQ

226.12

-0.14(-0.06%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 2025225.37226.12226.12227.8222.71515,900
October 02, 2025226.8226.26226.26228.68225.35499,444
October 01, 2025232.03227.02227.02233.46226.26524,430
September 30, 2025233.59232.01232.01234.9230.45432,100
September 29, 2025234.1234.12234.12235.37231.05642,948
September 26, 2025232.09234.9234.9238.04231.61382,200
September 25, 2025236.04231.72231.72236.68230.09512,893
September 24, 2025236.04237.11237.11237.49232.86777,794
September 23, 2025234.47235.87235.87238.8234.47396,313
September 22, 2025233.86234.11234.11237233.71585,401
September 19, 2025233.5235.16235.16235.56230.861.03M
September 18, 2025249.35233.7233.7250.54232.97602,800
September 17, 2025249.92248.92248.92252.24247.15422,000
September 16, 2025247.77248.88248.88249.38245.38315,700
September 15, 2025257.14246.61246.61257.21244.44392,221
September 12, 2025257.2257.14257.14261.37254.12833,100
September 11, 2025251.62256.97256.97257.79251.62317,900
September 10, 2025256.83251.35251.35257.57249.49242,230
September 09, 2025258.48257.63257.63258.8256.27179,400
September 08, 2025257.24257.72257.72258.03255.86331,317
September 05, 2025258.01257.24257.24260.79255.82249,158
September 04, 2025256.63258.11258.11258.12255.14319,412
September 03, 2025255.18255.87255.87256.24253.61294,817
September 02, 2025261.76255.99255.99261.76254.58332,500
August 29, 2025261.89262.42262.42263.67261.69345,500
August 28, 2025265.31261.26261.26265.31261.16326,828
August 27, 2025259.29265.17265.17265.73258.99469,600
August 26, 2025261.54260.29260.29262.19258.66347,910
August 25, 2025262.5261.29261.29264.61260.49388,401
August 22, 2025259.9263.82263.82266.05259.9364,708
August 21, 2025260.45258.67258.67261.62258.38385,741
August 20, 2025261262.29262.29262.52259.1723,430
August 19, 2025258.66260.37260.37261.04258.33172,400
August 18, 2025258.19258.54258.54261.01256.38234,100
August 15, 2025258.65258.63258.63261.41256.58292,433
August 14, 2025260.1259.08259.08260.85258.36206,127
August 13, 2025258.69261.05261.05261.41256.99304,247
August 12, 2025256.08258.28258.28259.03253.55222,400
August 11, 2025259.24255.31255.31262.41254.52361,700
August 08, 2025261.43258.92258.92263.13257.89239,100
August 07, 2025263.05260.05260.05264.29259.93247,213
August 06, 2025263.48259.99259.99263.55257.3361,100
August 05, 2025270.73262.07262.07272261.76492,937
August 04, 2025273.36270.4270.4276.43266.16458,110
August 01, 2025274.43272.42272.42276.47268.71542,700
July 31, 2025277.03276.46276.46279.33269.76637,500
July 30, 2025286.54284.24284.24289.63283.42368,557
July 29, 2025283.9286.81286.81287.46283.02311,431
July 28, 2025277.84282.56282.56282.81277.52348,900
July 25, 2025279.02278.03278.03279.61277.17243,125
July 24, 2025275.82278.35278.35279.4275.82265,212
July 23, 2025277.74276.65276.65280.49273.65326,530
July 22, 2025282.79277.04277.04284.1276.34557,000
July 21, 2025289.23282.8282.8291.52282.74355,800
July 18, 2025292.75288.53288.53292.75286.96184,221
July 17, 2025288.94291.06291.06291.4287.83174,300
July 16, 2025287.11289.74289.74289.93282.63321,700
July 15, 2025294.1286.48286.48294.37285.91383,732
July 14, 2025293.91294.23294.23295.8292.68256,400
July 11, 2025297.06293.88293.88297.4292.89186,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved