If you invested $1000 in Morningstar, Inc. (MORN) 10 years ago, it would be worth $2,603.27 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $773.5, while $1000 invested 1 year ago would be worth $851.26. This corresponds to total returns of 160.33%, -22.65%, -14.87%, respectively, with annualized returns of 10.04%, -5.01%, -14.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 193.92 | 191.21 | 191.21 | 194.8 | 189.73 | 186,352 |
| September 30, 2026 | 185.01 | 190.04 | 190.04 | 190.93 | 185.01 | 242,262 |
| September 29, 2026 | 191.27 | 186.35 | 186.35 | 191.62 | 184.74 | 291,107 |
| September 28, 2026 | 193.9 | 191.56 | 191.56 | 194.04 | 191.24 | 212,525 |
| September 25, 2026 | 195.74 | 195.98 | 195.98 | 198.94 | 194.42 | 299,778 |
| September 24, 2026 | 202.26 | 196.41 | 196.41 | 203.38 | 195.2 | 244,080 |
| September 23, 2026 | 194.52 | 200.32 | 200.32 | 202.31 | 194.29 | 319,996 |
| September 22, 2026 | 202.98 | 195.23 | 195.23 | 203.8 | 194.88 | 308,040 |
| September 21, 2026 | 205.04 | 201.47 | 201.47 | 207.72 | 201.19 | 230,593 |
| September 18, 2026 | 202.11 | 203.83 | 203.83 | 204 | 198.9 | 840,506 |
| September 17, 2026 | 201.98 | 202.85 | 202.85 | 204.36 | 199.5 | 234,728 |
| September 16, 2026 | 199.26 | 202.67 | 202.67 | 204.02 | 199.26 | 251,372 |
| September 15, 2026 | 198.1 | 201.73 | 201.73 | 204.32 | 197.3 | 308,689 |
| September 11, 2026 | 192.72 | 191.02 | 191.02 | 193.39 | 188.36 | 247,348 |
| September 10, 2026 | 198.34 | 193.15 | 193.15 | 199.53 | 192.35 | 276,321 |
| September 09, 2026 | 200.48 | 198.09 | 198.09 | 201.21 | 194.01 | 273,298 |
| September 08, 2026 | 207.8 | 200.53 | 200.53 | 209.4 | 200.05 | 350,444 |
| September 04, 2026 | 211.22 | 209.4 | 209.4 | 212.17 | 206.3 | 269,209 |
| September 03, 2026 | 211.39 | 215.76 | 215.76 | 217.97 | 209.93 | 249,677 |
| September 02, 2026 | 208.54 | 209.8 | 209.8 | 212.74 | 204.16 | 244,696 |
| September 01, 2026 | 217.57 | 209.86 | 209.86 | 219.44 | 209.44 | 326,553 |
| August 31, 2026 | 217.32 | 218.94 | 218.94 | 221.06 | 215.61 | 346,235 |
| August 28, 2026 | 218.49 | 217.65 | 217.65 | 220.44 | 216.24 | 340,083 |
| August 27, 2026 | 212.56 | 218.81 | 218.81 | 220.17 | 211.17 | 365,892 |
| August 26, 2026 | 212.9 | 212.44 | 212.44 | 215.92 | 211.41 | 171,406 |
| August 25, 2026 | 215.97 | 215.01 | 215.01 | 218.48 | 212.85 | 212,061 |
| August 24, 2026 | 216.45 | 217.5 | 217.5 | 221.2 | 215.71 | 262,771 |
| August 21, 2026 | 216.95 | 215.97 | 215.97 | 218.32 | 214.52 | 201,905 |
| August 20, 2026 | 213.98 | 217.49 | 217.49 | 218.13 | 211.66 | 287,473 |
| August 19, 2026 | 208 | 213.65 | 213.65 | 217.82 | 207.69 | 357,133 |
| August 18, 2026 | 210 | 208.73 | 208.73 | 212.51 | 207.87 | 305,767 |
| August 17, 2026 | 205.03 | 206.74 | 206.74 | 208.5 | 203.41 | 275,508 |
| August 14, 2026 | 207.24 | 207.41 | 207.41 | 209.78 | 203.26 | 467,968 |
| August 13, 2026 | 197.51 | 206.89 | 206.89 | 207.41 | 196.12 | 276,030 |
| August 12, 2026 | 191.24 | 197.51 | 197.51 | 197.95 | 190.08 | 210,476 |
| August 11, 2026 | 200.11 | 195.38 | 195.38 | 202.19 | 194.16 | 344,013 |
| August 10, 2026 | 199.36 | 201.03 | 201.03 | 204.97 | 198.41 | 419,858 |
| August 07, 2026 | 196.86 | 200.66 | 200.66 | 201.97 | 195.96 | 184,662 |
| August 06, 2026 | 198.05 | 196.57 | 196.57 | 198.56 | 194.67 | 306,615 |
| August 05, 2026 | 203.56 | 199.33 | 199.33 | 204.07 | 196.96 | 243,193 |
| August 04, 2026 | 195 | 200.25 | 200.25 | 201.52 | 194.99 | 313,054 |
| August 03, 2026 | 197.28 | 198.93 | 198.93 | 201 | 195.51 | 339,502 |
| July 31, 2026 | 189.43 | 192.57 | 192.57 | 194 | 184.4 | 447,590 |
| July 30, 2026 | 198.52 | 193.12 | 193.12 | 204.32 | 188.8 | 830,481 |
| July 29, 2026 | 193.73 | 198.66 | 198.66 | 201.68 | 193.34 | 1.04M |
| July 28, 2026 | 184.98 | 194.12 | 194.12 | 195.82 | 184.77 | 573,262 |
| July 27, 2026 | 176.13 | 182.43 | 182.43 | 185.11 | 175.65 | 365,978 |
| July 23, 2026 | 168.19 | 167.57 | 167.57 | 168.21 | 164.42 | 424,790 |
| July 22, 2026 | 167.88 | 166.83 | 166.83 | 169.12 | 165 | 283,192 |
| July 21, 2026 | 166.66 | 165.7 | 165.7 | 168.04 | 163.33 | 460,047 |
| July 20, 2026 | 170.39 | 171.76 | 171.76 | 173.14 | 167.97 | 203,556 |
| July 17, 2026 | 173.36 | 172.48 | 172.48 | 178.54 | 169.98 | 294,069 |
| July 16, 2026 | 172.05 | 173.9 | 173.9 | 176.7 | 166.31 | 249,826 |
| July 15, 2026 | 170.49 | 169.25 | 169.25 | 175.19 | 168.39 | 294,108 |
| July 14, 2026 | 170.67 | 170.48 | 170.48 | 171.9 | 166.76 | 304,630 |
| July 13, 2026 | 168.02 | 173.55 | 173.55 | 174.99 | 168.02 | 348,167 |
| July 10, 2026 | 167.82 | 165.18 | 165.18 | 169.97 | 163.54 | 289,485 |
| July 09, 2026 | 162.65 | 165.55 | 165.55 | 165.84 | 159.28 | 369,891 |
| July 08, 2026 | 170 | 165.03 | 165.03 | 170.03 | 165 | 537,674 |
| July 07, 2026 | 170.17 | 170.96 | 170.96 | 173.12 | 168.33 | 395,268 |