Dark

MORN
Morningstar, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:57 PM EDT

207.46USD+0.276%(+0.57)468,077

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:27:30 AM EDT

201.03USD-2.832%(-5.86)0

After-hours

Aug 13, 2026 4:18:30 PM EDT

205.05USD-0.887%(-1.83)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	207.2400	209.7800	203.2600	207.4100	+0.251%	468,077	0.000%
2026-08-13	197.5100	207.4100	196.1150	206.8900	+4.749%	276,053	+0.251%
2026-08-12	191.2400	197.9450	190.0800	197.5100	+1.090%	210,496	+5.012%
2026-08-11	200.1100	202.1875	194.1600	195.3800	-2.811%	344,016	+6.157%
2026-08-10	199.3600	204.9700	198.4100	201.0300	+0.184%	497,989	+3.174%
2026-08-07	196.8600	201.9700	195.9600	200.6600	+2.081%	184,677	+3.364%
2026-08-06	198.0500	198.5550	194.6700	196.5700	-1.382%	306,626	+5.515%
2026-08-05	203.5600	204.0700	196.9600	199.3250	-0.462%	243,195	+4.056%
2026-08-04	195.0000	201.5200	194.9900	200.2500	+0.664%	313,065	+3.576%
2026-08-03	197.2800	201.0000	195.5125	198.9300	+3.303%	339,504	+4.263%
2026-07-31	189.4300	194.0000	184.4000	192.5700	-0.285%	447,720	+7.706%
2026-07-30	198.5200	204.3200	188.8000	193.1200	-2.789%	847,375	+7.400%
2026-07-29	193.7300	201.6800	193.3407	198.6600	+2.339%	1,035,247	+4.405%
2026-07-28	184.9800	195.8200	184.7650	194.1200	+6.408%	587,807	+6.846%
2026-07-27	176.1300	185.1100	175.6500	182.4300	+5.689%	366,098	+13.693%
2026-07-24	168.9700	173.1000	167.5000	172.6100	+3.008%	438,208	+20.161%
2026-07-23	168.1900	168.2100	164.4200	167.5700	+0.444%	424,792	+23.775%
2026-07-22	167.8800	169.1200	165.0000	166.8300	+0.682%	283,403	+24.324%
2026-07-21	166.6600	168.0400	163.3300	165.7000	-3.528%	479,698	+25.172%
2026-07-20	170.3900	173.1400	167.9700	171.7600	-0.417%	228,274	+20.756%
2026-07-17	173.3600	178.5400	169.9800	172.4800	-0.817%	294,069	+20.252%
2026-07-16	172.0500	176.7000	166.3100	173.9000	+2.747%	249,830	+19.270%
2026-07-15	170.4850	175.1900	168.3900	169.2500	-0.721%	301,718	+22.547%
2026-07-14	170.6700	171.9000	166.7610	170.4800	-1.769%	314,824	+21.662%
2026-07-13	168.0200	174.9899	168.0200	173.5500	+5.067%	353,453	+19.510%
2026-07-10	167.8200	169.9700	163.5400	165.1800	-0.223%	295,992	+25.566%
2026-07-09	162.6500	165.8400	159.2800	165.5500	+0.315%	449,707	+25.285%
2026-07-08	170.0000	170.0250	165.0000	165.0300	-3.469%	719,684	+25.680%
2026-07-07	170.1700	173.1150	168.3250	170.9600	+2.753%	401,784	+21.321%
2026-07-06	164.7300	168.7500	161.3900	166.3800	+0.265%	369,638	+24.660%
2026-07-02	164.6000	169.8500	164.3500	165.9400	+2.451%	475,239	+24.991%
2026-07-01	158.1600	163.9800	154.9700	161.9700	+3.814%	484,221	+28.055%
2026-06-30	155.6100	157.0000	153.7300	156.0200	+0.109%	311,904	+32.938%
2026-06-29	157.7900	157.7900	153.1800	155.8500	+0.776%	452,727	+33.083%
2026-06-26	143.9700	155.3200	143.9400	154.6500	+9.031%	1,155,473	+34.116%
2026-06-25	151.5800	154.4900	141.4900	141.8400	-7.433%	536,257	+46.228%
2026-06-24	156.2100	158.5100	153.1000	153.2300	-1.908%	366,387	+35.359%
2026-06-23	162.1500	162.1500	155.1600	156.2100	+1.825%	598,241	+32.776%
2026-06-22	151.6700	154.6500	150.3400	153.4100	-0.176%	497,172	+35.200%
2026-06-18	163.1700	163.1700	153.3800	153.6800	-6.464%	813,035	+34.962%
2026-06-17	170.0600	172.4250	163.5100	164.3000	-4.836%	347,575	+26.239%
2026-06-16	174.7000	176.8800	171.5000	172.6500	-0.277%	283,520	+20.133%
2026-06-15	173.7800	178.2350	172.2475	173.1300	-1.193%	290,086	+19.800%
2026-06-12	177.3900	177.8600	171.7900	175.2200	-1.089%	504,167	+18.371%
2026-06-11	184.8000	186.0750	176.9200	177.1500	-4.789%	395,248	+17.082%
2026-06-10	184.0000	186.7900	182.0000	186.0600	+0.758%	526,264	+11.475%
2026-06-09	181.3800	186.5800	180.0300	184.6600	+1.735%	349,589	+12.320%
2026-06-08	184.5800	185.8100	181.5100	181.5100	-2.288%	504,993	+14.269%
2026-06-05	185.8700	187.2500	183.8500	185.7600	+1.006%	428,727	+11.655%
2026-06-04	184.6800	189.9850	182.8900	183.9100	+1.760%	532,881	+12.778%
2026-06-03	184.6500	184.6500	173.9100	180.7300	-2.508%	502,193	+14.762%
2026-06-02	192.5600	192.8950	183.6700	185.3800	-5.331%	472,688	+11.884%
2026-06-01	184.5900	196.9200	183.5825	195.8200	+7.582%	635,776	+5.919%
2026-05-29	180.0000	184.2400	177.1750	182.0200	+1.060%	503,522	+13.949%
2026-05-28	176.8000	183.1700	174.1500	180.1100	+1.947%	390,611	+15.157%
2026-05-27	177.7400	180.2000	175.0800	176.6700	-0.602%	302,905	+17.400%
2026-05-26	177.7500	179.8000	175.6400	177.7400	-1.058%	379,986	+16.693%
2026-05-22	173.6400	180.1600	173.3900	179.6400	+3.617%	631,168	+15.459%
2026-05-21	171.0000	175.0000	169.1050	173.3700	+0.475%	436,191	+19.634%
2026-05-20	168.8700	173.4600	166.4100	172.5500	+0.431%	448,999	+20.203%
2026-05-19	179.2200	182.7299	171.5800	171.8100	-2.971%	739,385	+20.721%
2026-05-18	170.0400	177.9300	170.0400	177.0700	+4.134%	451,404	+17.134%
2026-05-15	168.2000	171.4700	166.8000	170.0400	+2.403%	559,137	+21.977%
2026-05-14	167.5500	169.9500	164.7150	166.0500	-0.102%	520,204	+24.908%
2026-05-13	173.1800	174.7100	160.7900	166.2200	-5.460%	672,547	+24.780%
2026-05-12	176.6400	178.6600	175.4800	175.8200	-0.227%	332,276	+17.967%
2026-05-11	175.1200	176.9350	173.9300	176.2200	-0.272%	507,538	+17.699%
2026-05-08	176.6100	178.9000	172.0200	176.7000	-0.680%	522,938	+17.380%
2026-05-07	168.5100	180.1800	166.6600	177.9100	+6.114%	647,470	+16.581%
2026-05-06	165.0000	169.1300	164.0100	167.6600	+0.660%	694,184	+23.709%
2026-05-05	166.8000	170.5300	161.1800	166.5600	-0.662%	979,064	+24.526%
2026-05-04	168.2200	172.5600	165.7100	167.6700	-0.805%	489,833	+23.701%
2026-05-01	172.9500	174.9600	168.0000	169.0300	+0.190%	762,955	+22.706%
2026-04-30	173.7800	180.7500	165.8100	168.7100	-10.069%	1,013,406	+22.939%
2026-04-29	183.6000	189.2800	180.0600	187.6000	+2.106%	753,104	+10.560%
2026-04-28	179.3900	185.1200	179.3900	183.7300	+3.358%	422,974	+12.888%
2026-04-27	176.2700	178.2250	175.1900	177.7600	+0.845%	302,917	+16.680%
2026-04-24	176.9000	179.7299	175.2100	176.2700	-0.766%	402,453	+17.666%
2026-04-23	184.1000	186.8600	173.2400	177.6300	-4.582%	505,801	+16.765%
2026-04-22	188.7700	191.8750	184.5550	186.1600	-0.921%	453,662	+11.415%
2026-04-21	186.7000	192.7900	186.7000	187.8900	+0.767%	485,423	+10.389%
2026-04-20	183.5700	187.8300	183.5700	186.4600	+1.183%	337,017	+11.236%
2026-04-17	181.2300	184.5650	180.0000	184.2800	+2.083%	336,125	+12.552%
2026-04-16	181.2900	183.0550	179.5300	180.5200	+0.585%	645,549	+14.896%
2026-04-15	173.9000	181.6700	173.9000	179.4700	+4.216%	789,426	+15.568%
2026-04-14	176.7600	179.1300	169.9350	172.2100	-2.386%	420,961	+20.440%
2026-04-13	167.7800	176.5950	167.6550	176.4200	+5.031%	423,343	+17.566%
2026-04-10	169.7000	169.7000	165.7000	167.9700	-1.622%	423,997	+23.480%
2026-04-09	171.0500	171.2100	166.6700	170.7400	-1.181%	541,933	+21.477%
2026-04-08	177.5100	178.9100	170.3900	172.7800	-2.180%	537,945	+20.043%
2026-04-07	177.0100	178.4000	174.7701	176.6300	-0.017%	375,157	+17.426%
2026-04-06	172.9100	177.3300	172.1500	176.6600	+2.169%	380,915	+17.406%
2026-04-02	167.2700	174.4700	166.1450	172.9100	+1.892%	479,834	+19.953%
2026-04-01	167.9000	172.7400	163.4900	169.7000	+0.385%	503,961	+22.222%
2026-03-31	166.7200	170.8800	164.8500	169.0500	+2.660%	558,833	+22.692%
2026-03-30	156.8100	164.9200	156.8100	164.6700	+5.012%	613,023	+25.955%
2026-03-27	158.3100	159.7350	156.3700	156.8100	-2.409%	565,159	+32.268%
2026-03-26	158.6600	164.0900	158.6600	160.6800	+1.076%	597,053	+29.083%
2026-03-25	166.3250	167.0100	157.7200	158.9700	-3.303%	540,279	+30.471%
2026-03-24	172.4700	175.0450	164.1200	164.4000	-5.512%	480,139	+26.162%
2026-03-23	180.0100	180.0100	172.8900	173.9900	-2.837%	463,215	+19.208%
2026-03-20	184.8600	184.8600	178.4800	179.0700	-3.137%	721,938	+15.826%
2026-03-19	182.3500	185.8325	181.8450	184.8700	+0.892%	387,329	+12.192%
2026-03-18	182.8800	184.4400	180.5300	183.2350	-0.345%	403,914	+13.193%
2026-03-17	183.2500	187.4399	183.2500	183.8700	+0.662%	347,571	+12.803%
2026-03-16	183.2500	184.0600	181.6800	182.6600	-0.300%	389,288	+13.550%
2026-03-13	183.1000	184.2300	181.5700	183.2100	+1.243%	350,110	+13.209%
2026-03-12	178.5100	183.9400	178.5100	180.9600	+0.841%	509,327	+14.616%
2026-03-11	185.3900	187.5900	178.7650	179.4500	-2.653%	586,649	+15.581%
2026-03-10	190.0000	191.0200	181.9900	184.3400	-3.497%	468,844	+12.515%
2026-03-09	187.9000	192.7300	184.2200	191.0200	+0.458%	575,739	+8.580%
2026-03-06	188.5900	190.9000	185.4900	190.1500	+0.153%	517,221	+9.077%
2026-03-05	188.3050	192.4900	187.5100	189.8600	+1.595%	552,286	+9.244%
2026-03-04	181.3500	187.3700	180.5200	186.8800	+2.507%	528,529	+10.986%
2026-03-03	178.8100	183.5600	177.7300	182.3100	0.000%	537,143	+13.768%
2026-03-02	179.6600	183.0750	179.2900	182.3100	-0.453%	627,773	+13.768%
2026-02-27	181.9800	183.4500	178.3450	183.1400	+0.455%	656,828	+13.252%
2026-02-26	174.6800	183.4250	172.9150	182.3100	+5.742%	906,752	+13.768%
2026-02-25	163.2100	173.1750	161.6600	172.4100	+5.812%	933,735	+20.300%
2026-02-24	156.6000	163.3900	156.4200	162.9400	+3.850%	622,040	+27.292%
2026-02-23	158.0100	160.6250	153.7900	156.9000	-1.618%	673,861	+32.192%
2026-02-20	161.9400	163.9300	159.3900	159.4800	-1.464%	529,321	+30.054%
2026-02-19	162.8800	164.1000	159.5000	161.8500	-0.553%	579,995	+28.150%
2026-02-18	158.7700	163.3300	156.8950	162.7500	+2.805%	620,350	+27.441%
2026-02-17	161.7600	164.5400	155.8000	158.3100	-1.075%	993,341	+31.015%
2026-02-13	158.4200	161.4550	153.5000	160.0300	+3.909%	1,123,747	+29.607%
2026-02-12	155.0500	156.9950	149.0800	154.0100	-0.863%	1,402,874	+34.673%
2026-02-11	160.4500	161.0000	153.5300	155.3500	-3.796%	836,106	+33.511%
2026-02-10	153.8000	163.8400	150.0000	161.4800	-1.356%	1,121,636	+28.443%
2026-02-09	166.4600	167.0000	161.8700	163.7000	-1.070%	918,331	+26.701%
2026-02-06	170.1700	173.3100	164.6200	165.4700	-2.239%	843,302	+25.346%
2026-02-05	183.5000	188.5400	168.5100	169.2600	-6.238%	1,135,169	+22.539%
2026-02-04	179.6400	182.6819	173.7700	180.5200	+0.072%	681,957	+14.896%
2026-02-03	195.2500	195.3901	179.1500	180.3900	-9.027%	945,205	+14.979%
2026-02-02	201.9300	207.0800	197.8950	198.2900	-1.880%	537,634	+4.599%
2026-01-30	200.5700	202.9750	199.3650	202.0900	+0.422%	246,045	+2.632%
2026-01-29	204.2300	204.2800	197.3400	201.2400	-1.642%	358,444	+3.066%
2026-01-28	203.6000	206.5450	201.4800	204.6000	+0.679%	328,103	+1.373%
2026-01-27	210.6700	211.7500	199.9700	203.2200	-3.797%	376,833	+2.062%
2026-01-26	211.5700	213.0700	208.8800	211.2400	+0.161%	221,045	-1.813%
2026-01-23	214.0000	214.7400	209.5400	210.9000	-1.449%	267,996	-1.655%
2026-01-22	211.5800	214.6700	209.0500	214.0000	+1.939%	359,679	-3.079%
2026-01-21	207.5500	213.6100	207.5500	209.9300	+1.445%	368,153	-1.200%
2026-01-20	212.7400	214.9750	206.2400	206.9400	-3.258%	222,525	+0.227%
2026-01-16	214.8900	216.3500	212.7100	213.9100	-0.802%	239,036	-3.039%
2026-01-15	220.3500	220.3500	214.1250	215.6400	-1.982%	349,527	-3.817%
2026-01-14	216.6700	221.2200	213.8900	220.0000	+1.866%	1,008,149	-5.723%
2026-01-13	217.8100	220.2500	209.0300	215.9700	-1.162%	879,685	-3.964%
2026-01-12	215.3500	219.7600	215.3500	218.5100	+0.779%	281,941	-5.080%
2026-01-09	213.6500	218.2650	208.4601	216.8200	+2.100%	431,464	-4.340%
2026-01-08	212.6700	217.0400	211.9500	212.3600	-0.655%	513,744	-2.331%
2026-01-07	215.7500	218.6300	212.2100	213.7600	-0.867%	294,014	-2.971%
2026-01-06	213.8600	216.2600	212.5300	215.6300	+0.757%	248,263	-3.812%
2026-01-05	209.6200	217.7850	209.6200	214.0100	+1.706%	365,371	-3.084%
2026-01-02	216.1100	218.7000	209.4100	210.4200	-3.171%	415,531	-1.430%
2025-12-31	217.2200	219.5000	216.0050	217.3100	-0.317%	349,360	-4.556%
2025-12-30	218.1500	220.0000	216.9250	218.0000	-0.470%	255,604	-4.858%
2025-12-29	219.4700	220.3000	216.7400	219.0300	-0.014%	253,081	-5.305%
2025-12-26	217.5000	219.2100	216.1901	219.0600	+0.394%	281,245	-5.318%
2025-12-24	217.4300	219.0800	216.1950	218.2000	+0.391%	161,362	-4.945%
2025-12-23	216.7600	217.6700	214.3850	217.3500	+0.272%	401,308	-4.573%
2025-12-22	215.2500	218.5300	214.0400	216.7600	+0.627%	269,163	-4.314%
2025-12-19	208.3600	215.5800	208.2200	215.4100	+3.102%	1,178,960	-3.714%
2025-12-18	214.3100	215.9900	208.2650	208.9300	-2.319%	373,202	-0.728%
2025-12-17	209.4000	215.0850	208.4250	213.8900	+1.998%	414,491	-3.030%
2025-12-16	210.7100	211.9200	207.4100	209.7000	-0.479%	636,746	-1.092%
2025-12-15	214.5700	215.6150	207.6900	210.7100	-1.583%	586,400	-1.566%
2025-12-12	214.7700	217.2500	212.8800	214.1000	+0.164%	614,069	-3.125%
2025-12-11	217.3100	219.8500	210.6000	213.7500	-1.234%	525,019	-2.966%
2025-12-10	214.5500	218.2000	212.3400	216.4200	+0.618%	443,321	-4.163%
2025-12-09	216.1500	218.7250	213.9400	215.0900	-0.908%	374,588	-3.571%
2025-12-08	220.0000	220.0000	213.7300	217.0600	-0.527%	304,710	-4.446%
2025-12-05	216.2400	218.5000	215.4556	218.2100	+0.585%	248,795	-4.949%
2025-12-04	217.6800	219.2550	213.5250	216.9400	-0.427%	292,157	-4.393%
2025-12-03	217.4800	219.4200	214.6900	217.8700	+0.332%	347,665	-4.801%
2025-12-02	217.2500	219.6200	215.5200	217.1500	+0.356%	310,994	-4.485%
2025-12-01	214.0300	217.4500	213.4950	216.3800	+0.707%	289,565	-4.145%
2025-11-28	213.0100	217.8250	212.6501	214.8600	+0.533%	177,194	-3.467%
2025-11-26	212.4800	215.7600	212.4800	213.7200	+0.080%	219,058	-2.952%
2025-11-25	211.1300	214.6280	211.0000	213.5500	+1.603%	219,856	-2.875%
2025-11-24	211.0600	212.1750	209.3700	210.1800	-1.250%	324,004	-1.318%
2025-11-21	210.6700	215.2300	208.9450	212.8400	+1.730%	320,921	-2.551%
2025-11-20	210.5700	212.6150	208.0500	209.2200	-0.476%	307,706	-0.865%
2025-11-19	209.6200	211.8300	207.9500	210.2200	+0.176%	275,262	-1.337%
2025-11-18	206.7900	210.7199	205.9900	209.8500	+1.181%	344,302	-1.163%
2025-11-17	212.0500	212.0500	205.9700	207.4000	-2.147%	255,087	+0.005%
2025-11-14	214.1800	214.1800	211.7600	211.9500	-0.949%	247,060	-2.142%
2025-11-13	214.2800	217.1983	213.5000	213.9800	-1.050%	299,445	-3.070%
2025-11-12	213.5500	216.4600	213.5500	216.2500	+0.797%	266,764	-4.088%
2025-11-11	215.4300	217.2100	213.6950	214.5400	-0.246%	345,867	-3.323%
2025-11-10	215.6500	216.2050	212.3250	215.0700	-0.195%	254,891	-3.562%
2025-11-07	210.1200	215.5000	208.9800	215.4900	+1.819%	614,499	-3.750%
2025-11-06	210.4700	211.8100	206.6800	211.6400	-0.428%	724,340	-1.999%
2025-11-05	210.5400	213.1300	208.8300	212.5500	+0.416%	818,441	-2.418%
2025-11-04	213.6900	215.7500	210.6200	211.6700	-0.764%	376,173	-2.013%
2025-11-03	210.4900	214.1400	207.9800	213.3000	+0.471%	386,635	-2.761%
2025-10-31	213.4100	218.1300	211.6101	212.3000	-0.993%	420,849	-2.303%
2025-10-30	208.9250	216.5350	202.8941	214.4300	+2.682%	587,149	-3.274%
2025-10-29	215.5600	217.2700	207.0200	208.8300	-4.259%	605,539	-0.680%
2025-10-28	218.3300	222.0000	217.3800	218.1200	-0.096%	501,919	-4.910%
2025-10-27	219.5400	221.2000	217.2900	218.3300	-0.551%	424,824	-5.002%
2025-10-24	218.6200	221.3400	217.0000	219.5400	+0.665%	202,607	-5.525%
2025-10-23	220.0600	220.0600	214.9800	218.0900	-0.855%	286,196	-4.897%
2025-10-22	221.6100	222.0000	219.3900	219.9700	-0.740%	358,307	-5.710%
2025-10-21	218.5800	223.7850	217.5400	221.6100	+1.563%	227,278	-6.408%
2025-10-20	215.1500	218.7500	214.3350	218.2000	+1.720%	243,730	-4.945%
2025-10-17	211.8700	215.4600	211.5200	214.5100	+1.803%	284,052	-3.310%
2025-10-16	219.5800	219.6200	210.0200	210.7100	-4.083%	339,715	-1.566%
2025-10-15	224.4200	225.3950	218.8800	219.6800	-2.395%	271,089	-5.585%
2025-10-14	224.8000	227.5100	224.7200	225.0700	-0.398%	279,033	-7.846%
2025-10-13	225.9400	227.0800	223.2000	225.9700	+0.280%	297,435	-8.213%
2025-10-10	228.1200	228.9500	223.4500	225.3400	-0.688%	288,442	-7.957%
2025-10-09	227.7400	228.7000	225.5600	226.9000	-0.583%	267,909	-8.590%
2025-10-08	226.3000	228.5550	224.5950	228.2300	+0.875%	427,015	-9.122%
2025-10-07	224.4000	226.4500	224.0000	226.2500	+1.172%	343,878	-8.327%
2025-10-06	226.2850	226.3200	221.0200	223.6300	-1.101%	391,987	-7.253%
2025-10-03	225.3700	227.7956	222.7050	226.1200	-0.062%	515,880	-8.274%
2025-10-02	226.8000	228.6750	225.3500	226.2600	-0.335%	503,867	-8.331%
2025-10-01	232.0300	233.4550	226.2600	227.0200	-2.151%	524,430	-8.638%
2025-09-30	233.5900	234.9027	230.4500	232.0100	-0.901%	432,062	-10.603%
2025-09-29	234.1000	235.3700	231.0500	234.1200	-0.332%	642,948	-11.409%
2025-09-26	232.0900	238.0400	231.6100	234.9000	+1.372%	382,188	-11.703%
2025-09-25	236.0400	236.6800	230.0900	231.7200	-2.273%	512,893	-10.491%
2025-09-24	236.0400	237.4900	232.8600	237.1100	+0.526%	1,093,093	-12.526%
2025-09-23	234.4700	238.8000	234.4700	235.8700	+0.752%	451,880	-12.066%
2025-09-22	233.8600	237.0000	233.7056	234.1100	-0.447%	585,401	-11.405%
2025-09-19	233.5000	235.5550	230.8600	235.1600	+0.625%	1,032,625	-11.800%
2025-09-18	249.3500	250.5400	232.9700	233.7000	-6.114%	602,845	-11.249%
2025-09-17	249.9200	252.2400	247.1500	248.9200	+0.016%	422,090	-16.676%
2025-09-16	247.7700	249.3800	245.3800	248.8800	+0.920%	315,660	-16.663%
2025-09-15	257.1400	257.2150	244.4400	246.6100	-4.095%	392,221	-15.896%
2025-09-12	257.2000	261.3700	254.1200	257.1400	+0.066%	833,099	-19.340%
2025-09-11	251.6200	257.7900	251.6200	256.9700	+2.236%	317,881	-19.286%
2025-09-10	256.8300	257.5650	249.5600	251.3500	-2.438%	282,322	-17.482%
2025-09-09	258.4800	258.8000	256.2700	257.6300	-0.035%	179,356	-19.493%
2025-09-08	257.2400	258.0300	255.8550	257.7200	+0.187%	331,317	-19.521%
2025-09-05	258.0100	260.7900	255.8200	257.2400	-0.337%	249,158	-19.371%
2025-09-04	256.6300	258.1200	255.1350	258.1100	+0.875%	319,412	-19.643%
2025-09-03	255.1800	256.2400	253.6100	255.8700	-0.047%	294,817	-18.939%
2025-09-02	261.7600	261.7600	254.5800	255.9900	-2.450%	332,462	-18.977%
2025-08-29	261.8900	263.6699	261.6900	262.4200	+0.444%	345,496	-20.963%
2025-08-28	265.3100	265.3100	261.1600	261.2600	-1.475%	326,828	-20.612%
2025-08-27	259.2900	265.7300	258.9900	265.1700	+1.875%	469,578	-21.782%
2025-08-26	261.5400	262.1925	258.6600	260.2900	-0.383%	347,910	-20.316%
2025-08-25	262.5000	264.6100	260.4900	261.2900	-0.959%	388,401	-20.621%
2025-08-22	259.9000	266.0525	259.9000	263.8200	+1.991%	364,708	-21.382%
2025-08-21	260.4500	261.6200	258.3800	258.6700	-1.380%	385,741	-19.817%
2025-08-20	261.0000	262.5200	259.1000	262.2900	+0.737%	723,430	-20.923%
2025-08-19	258.6600	261.0350	258.3250	260.3700	+0.708%	172,354	-20.340%
2025-08-18	258.1900	261.0050	256.3800	258.5400	-0.035%	234,060	-19.776%
2025-08-15	258.6500	261.4100	256.5750	258.6300	-0.174%	292,433	-19.804%
2025-08-14	260.1000	260.8500	258.3600	259.0800	-0.755%	206,127	-19.944%
2025-08-13	258.6900	261.4115	256.9900	261.0500	+1.072%	304,247	-20.548%
2025-08-12	256.0800	259.0300	253.5500	258.2800	+1.163%	222,351	-19.696%
2025-08-11	259.2400	262.4100	254.5200	255.3100	-1.394%	361,686	-18.762%
2025-08-08	261.4300	263.1300	257.8900	258.9200	-0.435%	239,084	-19.894%
2025-08-07	263.0500	264.2900	259.9300	260.0500	+0.023%	247,213	-20.242%
2025-08-06	263.4800	263.5500	257.2950	259.9900	-0.794%	361,084	-20.224%
2025-08-05	270.7300	272.0000	261.7600	262.0700	-3.081%	492,937	-20.857%
2025-08-04	273.3600	276.4275	266.1600	270.4000	-0.742%	458,110	-23.295%
2025-08-01	274.4300	276.4700	268.7050	272.4200	-1.461%	542,671	-23.864%
2025-07-31	277.0300	279.3300	269.7600	276.4600	-2.737%	637,462	-24.976%
2025-07-30	286.5400	289.6300	283.4200	284.2400	-0.896%	368,557	-27.030%
2025-07-29	283.9000	287.4600	283.0200	286.8100	+1.504%	311,431	-27.684%
2025-07-28	277.8400	282.8100	277.5200	282.5600	+1.629%	348,871	-26.596%
2025-07-25	279.0200	279.6100	277.1700	278.0300	-0.115%	243,125	-25.400%
2025-07-24	275.8200	279.3950	275.8200	278.3500	+0.614%	265,212	-25.486%
2025-07-23	277.7400	280.4900	273.6500	276.6500	-0.141%	326,530	-25.028%
2025-07-22	282.7900	284.1000	276.3400	277.0400	-2.037%	556,983	-25.134%
2025-07-21	289.2300	291.5200	282.7400	282.8000	-1.986%	355,798	-26.658%
2025-07-18	292.7500	292.7500	286.9600	288.5300	-0.869%	184,221	-28.115%
2025-07-17	288.9400	291.4000	287.8300	291.0600	+0.456%	174,277	-28.740%
2025-07-16	287.1100	289.9300	282.6300	289.7400	+1.138%	321,656	-28.415%
2025-07-15	294.1000	294.3650	285.9100	286.4800	-2.634%	383,732	-27.601%
2025-07-14	293.9100	295.8000	292.6800	294.2300	+0.119%	256,359	-29.508%
2025-07-11	297.0600	297.4000	292.8900	293.8800	-1.712%	186,583	-29.424%
2025-07-10	298.6900	301.6100	296.5800	299.0000	-0.293%	330,939	-30.632%
2025-07-09	303.4200	304.6600	299.4800	299.8800	-1.287%	344,758	-30.836%
2025-07-08	304.7600	307.1700	302.3600	303.7900	-0.364%	354,606	-31.726%
2025-07-07	310.7900	311.6150	304.3850	304.9000	-2.053%	326,790	-31.974%
2025-07-03	310.5000	312.6500	309.3800	311.2900	+0.254%	168,687	-33.371%
2025-07-02	311.8900	313.3300	307.2500	310.5000	-0.446%	233,873	-33.201%
2025-07-01	312.2400	313.4000	305.9550	311.8900	-0.650%	520,656	-33.499%
2025-06-30	314.6200	316.7100	311.9800	313.9300	+0.294%	225,230	-33.931%
2025-06-27	311.6500	316.7100	310.3200	313.0100	+0.795%	836,251	-33.737%
2025-06-26	311.5700	314.9999	309.9400	310.5400	+0.174%	213,123	-33.210%
2025-06-25	310.0200	311.3000	306.2200	310.0000	+0.039%	263,693	-33.094%
2025-06-24	303.4700	311.2000	291.8901	309.8800	+2.325%	530,979	-33.068%
2025-06-23	300.1900	303.9000	298.0100	302.8400	+0.742%	294,322	-31.512%
2025-06-20	302.7300	304.2500	300.0700	300.6100	-0.717%	522,002	-31.004%
2025-06-18	301.4100	308.1700	301.4100	302.7800	+0.662%	240,404	-31.498%
2025-06-17	300.1000	302.7800	293.2900	300.7900	-0.331%	196,775	-31.045%
2025-06-16	300.3600	305.2050	300.3600	301.7900	+0.893%	151,579	-31.273%
2025-06-13	303.0000	304.0050	298.4000	299.1200	-2.111%	125,492	-30.660%
2025-06-12	303.2800	305.7300	301.0300	305.5700	+0.507%	143,886	-32.124%
2025-06-11	303.3000	305.2650	301.6100	304.0300	+0.277%	174,583	-31.780%
2025-06-10	306.9900	308.4800	302.4100	303.1900	-1.280%	190,989	-31.591%
2025-06-09	313.3600	314.9950	306.1700	307.1200	-1.685%	172,009	-32.466%
2025-06-06	311.3600	312.8250	309.3650	312.3850	+1.867%	222,161	-33.604%
2025-06-05	312.4400	312.5300	305.7600	306.6600	-1.116%	162,468	-32.365%
2025-06-04	309.3500	315.0000	307.8200	310.1200	+0.613%	170,342	-33.119%
2025-06-03	306.3100	309.3500	303.9150	308.2300	+0.205%	180,959	-32.709%
2025-06-02	307.7000	308.2550	303.4550	307.6000	-0.266%	150,531	-32.572%
2025-05-30	308.0000	309.3500	304.3400	308.4200	-0.165%	170,477	-32.751%
2025-05-29	306.5800	309.3600	304.8600	308.9300	+0.776%	347,402	-32.862%
2025-05-28	308.6900	309.8000	306.0350	306.5500	-0.799%	200,922	-32.341%
2025-05-27	306.2100	309.0600	304.9000	309.0200	+1.611%	169,487	-32.881%
2025-05-23	302.1000	306.1800	302.1000	304.1200	-0.832%	115,052	-31.800%
2025-05-22	305.8200	308.6150	302.5800	306.6700	+0.278%	147,649	-32.367%
2025-05-21	307.1200	308.6750	304.0700	305.8200	-1.488%	183,076	-32.179%
2025-05-20	309.1500	312.0500	308.3400	310.4400	-0.068%	88,097	-33.188%
2025-05-19	307.0000	311.2850	304.8650	310.6500	+0.385%	218,702	-33.234%
2025-05-16	308.7600	311.6300	307.8900	309.4600	-0.194%	175,121	-32.977%
2025-05-15	305.3400	310.8600	303.8000	310.0600	+1.191%	272,695	-33.106%
2025-05-14	305.5500	307.9050	303.2100	306.4100	-0.350%	138,942	-32.310%
2025-05-13	309.3000	311.6900	307.0600	307.4850	-0.606%	173,942	-32.546%
2025-05-12	312.1300	314.9000	306.7600	309.3600	+1.663%	169,748	-32.955%
2025-05-09	304.8100	306.0500	302.6800	304.3000	-0.228%	133,539	-31.840%
2025-05-08	300.8200	307.3700	299.6300	304.9950	+2.371%	194,574	-31.996%
2025-05-07	295.7700	300.5900	294.3600	297.9300	+1.499%	171,563	-30.383%
2025-05-06	290.3000	295.0150	288.5400	293.5300	-0.549%	193,894	-29.339%
2025-05-05	290.0500	297.4850	286.8650	295.1500	+0.669%	206,318	-29.727%
2025-05-02	288.3400	295.5299	285.8400	293.1900	+3.542%	219,948	-29.257%
2025-05-01	275.2100	286.1100	272.1350	283.1600	-0.548%	415,151	-26.752%
2025-04-30	278.3100	285.5400	272.4900	284.7200	+0.847%	206,904	-27.153%
2025-04-29	278.7400	283.6350	277.3500	282.3300	+1.288%	295,968	-26.536%
2025-04-28	280.5300	283.5400	277.9300	278.7400	-0.673%	186,874	-25.590%
2025-04-25	276.7700	281.0100	276.3300	280.6300	+0.329%	123,014	-26.091%
2025-04-24	275.4000	279.9700	274.5900	279.7100	+1.857%	122,865	-25.848%
2025-04-23	278.3500	284.8800	273.5100	274.6100	+0.604%	177,954	-24.471%
2025-04-22	266.9000	274.2000	264.5800	272.9600	+2.651%	274,961	-24.015%
2025-04-21	274.3100	274.3100	264.7300	265.9100	-4.069%	269,435	-22.000%
2025-04-17	276.3100	280.4900	275.0281	277.1900	+0.661%	190,959	-25.174%
2025-04-16	282.8200	284.5250	274.0500	275.3700	-3.121%	221,966	-24.680%
2025-04-15	281.4400	287.4400	273.0000	284.2400	+0.459%	137,021	-27.030%
2025-04-14	277.3900	285.2600	276.5900	282.9400	+3.508%	163,203	-26.695%
2025-04-11	271.0200	274.9800	265.7700	273.3500	+0.979%	174,170	-24.123%
2025-04-10	275.4700	278.0800	261.5650	270.7000	-2.762%	190,832	-23.380%
2025-04-09	253.8900	279.8500	250.3400	278.3900	+9.040%	251,093	-25.497%
2025-04-08	267.0000	267.0500	252.0000	255.3100	-0.985%	222,176	-18.762%
2025-04-07	257.9100	267.9000	251.5300	257.8500	-4.059%	308,234	-19.562%
2025-04-04	282.4700	282.4700	268.3050	268.7600	-7.605%	193,873	-22.827%
2025-04-03	293.9500	295.7700	289.1200	290.8800	-3.644%	208,568	-28.696%
2025-04-02	299.8200	301.9600	290.4050	301.8800	+0.123%	269,803	-31.294%
2025-04-01	300.3700	303.3200	297.1600	301.5100	+0.547%	235,731	-31.210%
2025-03-31	294.6300	301.9500	293.5000	299.8700	+1.270%	190,154	-30.833%
2025-03-28	301.4400	302.1350	294.2900	296.1100	-1.954%	188,827	-29.955%
2025-03-27	300.7900	304.1900	299.2400	302.0100	+0.422%	123,855	-31.323%
2025-03-26	306.9800	308.6400	300.3900	300.7400	-1.481%	161,697	-31.033%
2025-03-25	304.3500	307.4800	301.8900	305.2600	+0.537%	208,499	-32.055%
2025-03-24	300.4500	305.6900	298.0963	303.6300	+1.848%	280,892	-31.690%
2025-03-21	297.1800	298.9600	293.0200	298.1200	+0.818%	423,259	-30.427%
2025-03-20	295.2900	299.4400	294.6200	295.7000	-0.317%	190,241	-29.858%
2025-03-19	291.0000	298.3500	289.7100	296.6400	+1.690%	182,153	-30.080%
2025-03-18	290.8900	292.4900	287.0700	291.7100	+0.213%	155,711	-28.899%
2025-03-17	287.5800	293.3400	285.9550	291.0900	+1.446%	237,495	-28.747%
2025-03-14	283.6500	287.5200	282.9200	286.9400	+1.575%	128,643	-27.717%
2025-03-13	287.0200	287.0200	281.4600	282.4900	-1.753%	140,416	-26.578%
2025-03-12	286.9200	288.7500	283.0200	287.5300	+1.090%	242,859	-27.865%
2025-03-11	281.7000	286.5000	278.6400	284.4300	+0.680%	400,219	-27.079%
2025-03-10	287.5400	290.7200	281.7400	282.5100	-2.801%	187,712	-26.583%
2025-03-07	295.0600	295.2200	285.6200	290.6500	-1.986%	182,082	-28.639%
2025-03-06	298.6100	300.9500	293.6100	296.5400	-1.827%	210,462	-30.057%
2025-03-05	298.3900	304.8400	296.9200	302.0600	+1.003%	180,391	-31.335%
2025-03-04	305.8200	305.8200	297.6000	299.0600	-2.586%	254,061	-30.646%
2025-03-03	314.8500	318.9500	306.0300	307.0000	-2.142%	266,219	-32.440%
2025-02-28	313.2700	314.0900	307.5800	313.7200	+0.823%	240,992	-33.887%
2025-02-27	322.4800	322.4800	308.2900	311.1600	-2.750%	224,471	-33.343%
2025-02-26	321.3300	325.6200	319.5800	319.9600	-1.006%	162,732	-35.176%
2025-02-25	323.7100	324.6300	319.3300	323.2100	+0.382%	168,947	-35.828%

document.getElementById("vRZMS8").onerror = function(){this.style.display='none';}; .dark-mode .r6ZjP8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6ZjP8{ color: #333333; background-color: white; border: 2px solid #333333; }MORNMorningstar, Inc.stock NASDAQ

MORN
Morningstar, Inc.
stock NASDAQ