Home

Morningstar, Inc. - Common Stock (MORN)

290.88
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 4:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Morningstar, Inc. - Common Stock (MORN)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025293.95295.77289.12290.88208,568290.88
4/02/2025299.82301.96290.40301.88269,803301.88
4/01/2025300.37303.32297.16301.51235,731301.51
3/31/2025294.63301.95293.50299.87190,154299.87
3/28/2025301.44302.13294.29296.11188,827296.11
3/27/2025300.79304.19299.24302.01123,855302.01
3/26/2025306.98308.64300.39300.74168,061300.74
3/25/2025304.35307.48301.89305.26255,909305.26
3/24/2025300.45305.69298.10303.63281,610303.63
3/21/2025297.18298.96293.02298.12434,408298.12
3/20/2025295.29299.44294.62295.70190,378295.70
3/19/2025291.00298.35291.00296.64193,312296.64
3/18/2025290.89292.49287.07291.71157,351291.71
3/17/2025287.58293.34285.95291.09275,639291.09
3/14/2025283.65287.52282.92286.94170,970286.94
3/13/2025287.02287.02281.46282.49146,949282.49
3/12/2025286.92288.75283.02287.53245,333287.53
3/11/2025281.70286.50278.64284.43411,514284.43
3/10/2025287.54290.72281.74282.51194,260282.51
3/07/2025295.06295.22285.62290.65184,053290.65
3/06/2025298.61300.95293.61296.54211,267296.54
3/05/2025298.39304.84296.92302.06198,201302.06
3/04/2025305.82305.82297.60299.06258,580299.06
3/03/2025314.85318.95306.03307.00277,833307.00
2/28/2025313.27314.09307.58313.72244,219313.72
2/27/2025322.48322.48308.29311.16237,779311.16
2/26/2025321.33325.62319.58319.96163,147319.96
2/25/2025323.71324.63319.33323.21169,724323.21
2/24/2025322.77324.94321.64321.98160,557321.98
2/21/2025328.70328.70321.76322.58117,391322.58
2/20/2025327.37329.16325.07327.05174,576327.05
2/19/2025327.27329.15326.45328.45150,939328.45
2/18/2025324.98329.06323.39328.72127,630328.72
2/14/2025329.02330.55324.58325.0287,679325.02
2/13/2025320.98329.31319.87328.80100,063328.80
2/12/2025319.01320.77317.72320.2696,164320.26
2/11/2025322.31323.83319.86321.53107,759321.53
2/10/2025326.57326.57324.22324.6785,316324.67
2/07/2025327.88328.96324.83326.3458,794326.34
2/06/2025327.36327.94324.42327.0793,840327.07
2/05/2025328.13335.00323.40325.3787,928325.37
2/04/2025325.28329.05324.44325.7085,385325.70
2/03/2025325.03328.59319.89326.91194,620326.91
1/31/2025331.55332.50328.22328.6482,883328.64
1/30/2025328.46333.41328.46330.5685,881330.56
1/29/2025329.67330.99324.36326.48112,728326.48
1/28/2025332.30335.21330.39330.4581,566330.45
1/27/2025328.03333.87328.03333.49120,215333.49
1/24/2025327.04330.00327.04328.77122,104328.77
1/23/2025328.39330.28325.92327.0498,917327.04
1/22/2025331.24334.38329.32329.7898,238329.78
1/21/2025328.08331.05327.28330.91217,310330.91
1/17/2025330.83332.00326.03327.17134,415327.17
1/16/2025327.68329.59326.04328.47109,246328.47
1/15/2025329.13331.20325.14327.07119,313327.07
1/14/2025319.77324.91319.77324.57107,528324.57
1/13/2025315.92319.77313.74319.77118,491319.77
1/10/2025318.60318.60314.74315.92133,499315.92
1/08/2025321.05322.65318.56322.36140,058322.36
1/07/2025326.84326.97319.27321.0590,677321.05
1/06/2025334.02335.02323.57325.09138,878325.09