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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	270.73	262.07	262.07	272	261.76	492,937
August 04, 2025	273.36	270.4	270.4	276.43	266.16	458,110
August 01, 2025	274.43	272.42	272.42	276.47	268.71	542,700
July 31, 2025	277.03	276.46	276.46	279.33	269.76	637,500
July 30, 2025	286.54	284.24	284.24	289.63	283.42	368,557
July 29, 2025	283.9	286.81	286.81	287.46	283.02	311,431
July 28, 2025	277.84	282.56	282.56	282.81	277.52	348,900
July 25, 2025	279.02	278.03	278.03	279.61	277.17	243,125
July 24, 2025	275.82	278.35	278.35	279.4	275.82	265,212
July 23, 2025	277.74	276.65	276.65	280.49	273.65	326,530
July 22, 2025	282.79	277.04	277.04	284.1	276.34	557,000
July 21, 2025	289.23	282.8	282.8	291.52	282.74	355,800
July 18, 2025	292.75	288.53	288.53	292.75	286.96	184,221
July 17, 2025	288.94	291.06	291.06	291.4	287.83	174,300
July 16, 2025	287.11	289.74	289.74	289.93	282.63	321,700
July 15, 2025	294.1	286.48	286.48	294.37	285.91	383,732
July 14, 2025	293.91	294.23	294.23	295.8	292.68	256,400
July 11, 2025	297.06	293.88	293.88	297.4	292.89	186,600
July 10, 2025	298.69	299	298.54	301.61	296.58	330,939
July 09, 2025	303.42	299.88	299.42	304.66	299.48	344,800
July 08, 2025	304.76	303.79	303.33	307.17	302.36	354,606
July 07, 2025	310.79	304.9	304.44	311.62	304.39	326,800
July 03, 2025	310.5	311.29	310.82	312.65	309.38	168,700
July 02, 2025	311.89	310.5	310.03	313.33	307.25	233,900
July 01, 2025	312.24	311.89	311.89	313.4	305.96	520,700
June 30, 2025	314.62	313.93	313.93	316.71	311.98	225,230
June 27, 2025	311.65	313.01	313.01	316.71	310.32	836,300
June 26, 2025	311.57	310.54	310.54	315	309.94	213,123
June 25, 2025	310.02	310	310	311.3	306.22	263,700
June 24, 2025	303.47	309.88	309.88	311.2	291.89	531,000
June 23, 2025	300.19	302.84	302.84	303.9	298.01	294,322
June 20, 2025	302.73	300.61	300.61	304.25	300.07	522,002
June 18, 2025	301.41	302.78	302.78	308.17	301.41	240,404

Morningstar, Inc. (MORN) NASDAQ