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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	251.62	256.97	256.97	257.79	251.62	317,900
September 10, 2025	256.83	251.35	251.35	257.57	249.49	242,230
September 09, 2025	258.48	257.63	257.63	258.8	256.27	179,400
September 08, 2025	257.24	257.72	257.72	258.03	255.86	331,317
September 05, 2025	258.01	257.24	257.24	260.79	255.82	249,158
September 04, 2025	256.63	258.11	258.11	258.12	255.14	319,412
September 03, 2025	255.18	255.87	255.87	256.24	253.61	294,817
September 02, 2025	261.76	255.99	255.99	261.76	254.58	332,500
August 29, 2025	261.89	262.42	262.42	263.67	261.69	345,500
August 28, 2025	265.31	261.26	261.26	265.31	261.16	326,828
August 27, 2025	259.29	265.17	265.17	265.73	258.99	469,600
August 26, 2025	261.54	260.29	260.29	262.19	258.66	347,910
August 25, 2025	262.5	261.29	261.29	264.61	260.49	388,401
August 22, 2025	259.9	263.82	263.82	266.05	259.9	364,708
August 21, 2025	260.45	258.67	258.67	261.62	258.38	385,741
August 20, 2025	261	262.29	262.29	262.52	259.1	723,430
August 19, 2025	258.66	260.37	260.37	261.04	258.33	172,400
August 18, 2025	258.19	258.54	258.54	261.01	256.38	234,100
August 15, 2025	258.65	258.63	258.63	261.41	256.58	292,433
August 14, 2025	260.1	259.08	259.08	260.85	258.36	206,127
August 13, 2025	258.69	261.05	261.05	261.41	256.99	304,247
August 12, 2025	256.08	258.28	258.28	259.03	253.55	222,400
August 11, 2025	259.24	255.31	255.31	262.41	254.52	361,700
August 08, 2025	261.43	258.92	258.92	263.13	257.89	239,100
August 07, 2025	263.05	260.05	260.05	264.29	259.93	247,213
August 06, 2025	263.48	259.99	259.99	263.55	257.3	361,100

Morningstar, Inc. (MORN) NASDAQ