If you invested $1000 in Morningstar, Inc. (MORN) 10 years ago, it would be worth $2,792.84 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $846.18, while $1000 invested 1 year ago would be worth $832.58. This corresponds to total returns of 179.28%, -15.38%, -16.74%, respectively, with annualized returns of 10.81%, -3.28%, -16.74%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 164.73 | 166.38 | 166.38 | 168.75 | 161.39 | 364,419 |
| July 02, 2026 | 164.6 | 165.94 | 165.94 | 169.85 | 164.35 | 469,684 |
| July 01, 2026 | 158.16 | 161.97 | 161.97 | 163.98 | 154.97 | 472,564 |
| June 30, 2026 | 155.61 | 156.02 | 156.02 | 157 | 153.73 | 311,899 |
| June 29, 2026 | 157.79 | 155.85 | 155.85 | 157.79 | 153.18 | 441,108 |
| June 26, 2026 | 143.97 | 154.65 | 154.65 | 155.32 | 143.94 | 1.15M |
| June 25, 2026 | 151.58 | 141.84 | 141.84 | 154.49 | 141.49 | 527,526 |
| June 24, 2026 | 156.21 | 153.23 | 153.23 | 158.51 | 153.1 | 360,972 |
| June 23, 2026 | 162.15 | 156.21 | 156.21 | 162.15 | 155.16 | 593,437 |
| June 22, 2026 | 151.67 | 153.41 | 153.41 | 154.65 | 150.34 | 496,208 |
| June 18, 2026 | 163.17 | 153.68 | 153.68 | 163.17 | 153.38 | 789,280 |
| June 17, 2026 | 170.06 | 164.3 | 164.3 | 172.43 | 163.51 | 347,553 |
| June 16, 2026 | 174.7 | 172.65 | 172.65 | 176.88 | 171.5 | 281,206 |
| June 15, 2026 | 173.78 | 173.13 | 173.13 | 178.24 | 172.25 | 287,512 |
| June 12, 2026 | 177.39 | 175.22 | 175.22 | 177.86 | 171.79 | 479,983 |
| June 11, 2026 | 184.8 | 177.15 | 177.15 | 186.08 | 176.92 | 388,243 |
| June 10, 2026 | 184 | 186.06 | 186.06 | 186.79 | 182 | 526,260 |
| June 09, 2026 | 181.38 | 184.66 | 184.66 | 186.58 | 180.03 | 345,090 |
| June 08, 2026 | 184.58 | 181.51 | 181.51 | 185.81 | 181.51 | 504,993 |
| June 05, 2026 | 185.87 | 185.76 | 185.76 | 187.25 | 183.85 | 421,320 |
| June 04, 2026 | 184.68 | 183.91 | 183.91 | 189.99 | 182.89 | 525,201 |
| June 03, 2026 | 184.65 | 180.73 | 180.73 | 184.65 | 173.91 | 499,129 |
| June 02, 2026 | 192.56 | 185.38 | 185.38 | 192.9 | 183.67 | 472,678 |
| June 01, 2026 | 184.59 | 195.82 | 195.82 | 196.92 | 183.58 | 635,614 |
| May 29, 2026 | 180 | 182.02 | 182.02 | 184.24 | 177.18 | 503,518 |
| May 28, 2026 | 176.8 | 180.11 | 180.11 | 183.17 | 174.15 | 390,608 |
| May 27, 2026 | 177.74 | 176.67 | 176.67 | 180.2 | 175.25 | 242,246 |