Morningstar, Inc. - Common Stock (MORN)
312.38
+5.72 (1.87%)
NASDAQ · Last Trade: Jun 7th, 10:15 AM EDT
Historical Prices For Morningstar, Inc. - Common Stock (MORN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 311.36 | 312.82 | 309.37 | 312.38 | 222,161 | 312.38 |
| 6/05/2025 | 312.44 | 312.53 | 305.76 | 306.66 | 162,468 | 306.66 |
| 6/04/2025 | 309.35 | 315.00 | 307.82 | 310.12 | 170,342 | 310.12 |
| 6/03/2025 | 306.31 | 309.35 | 303.92 | 308.23 | 180,959 | 308.23 |
| 6/02/2025 | 307.70 | 308.25 | 303.45 | 307.60 | 150,531 | 307.60 |
| 5/30/2025 | 308.00 | 309.35 | 304.34 | 308.42 | 170,477 | 308.42 |
| 5/29/2025 | 306.58 | 309.36 | 304.86 | 308.93 | 347,402 | 308.93 |
| 5/28/2025 | 308.69 | 309.80 | 306.04 | 306.55 | 200,920 | 306.55 |
| 5/27/2025 | 306.21 | 309.06 | 304.90 | 309.02 | 169,487 | 309.02 |
| 5/23/2025 | 302.10 | 306.18 | 302.10 | 304.12 | 115,052 | 304.12 |
| 5/22/2025 | 305.82 | 308.62 | 302.58 | 306.67 | 147,649 | 306.67 |
| 5/21/2025 | 307.12 | 308.68 | 304.07 | 305.82 | 183,076 | 305.82 |
| 5/20/2025 | 309.15 | 312.05 | 308.34 | 310.44 | 88,097 | 310.44 |
| 5/19/2025 | 307.00 | 311.29 | 304.87 | 310.65 | 218,702 | 310.65 |
| 5/16/2025 | 308.76 | 311.63 | 307.89 | 309.46 | 175,121 | 309.46 |
| 5/15/2025 | 305.34 | 310.86 | 303.80 | 310.06 | 272,695 | 310.06 |
| 5/14/2025 | 305.55 | 307.90 | 303.21 | 306.41 | 138,942 | 306.41 |
| 5/13/2025 | 309.30 | 311.69 | 307.06 | 307.49 | 173,942 | 307.49 |
| 5/12/2025 | 312.13 | 314.90 | 306.76 | 309.36 | 169,748 | 309.36 |
| 5/09/2025 | 304.81 | 306.05 | 302.68 | 304.30 | 133,539 | 304.30 |
| 5/08/2025 | 300.82 | 307.37 | 299.63 | 305.00 | 194,574 | 305.00 |
| 5/07/2025 | 295.77 | 300.59 | 294.36 | 297.93 | 171,563 | 297.93 |
| 5/06/2025 | 290.30 | 295.01 | 288.54 | 293.53 | 193,894 | 293.53 |
| 5/05/2025 | 290.05 | 297.49 | 286.87 | 295.15 | 206,318 | 295.15 |
| 5/02/2025 | 288.34 | 295.53 | 285.84 | 293.19 | 219,948 | 293.19 |
| 5/01/2025 | 275.21 | 286.11 | 272.13 | 283.16 | 415,151 | 283.16 |
| 4/30/2025 | 278.31 | 285.54 | 272.49 | 284.72 | 206,904 | 284.72 |
| 4/29/2025 | 278.74 | 283.63 | 277.35 | 282.33 | 295,968 | 282.33 |
| 4/28/2025 | 280.53 | 283.54 | 277.93 | 278.74 | 186,874 | 278.74 |
| 4/25/2025 | 276.77 | 281.01 | 276.33 | 280.63 | 123,014 | 280.63 |
| 4/24/2025 | 275.40 | 279.97 | 274.59 | 279.71 | 122,862 | 279.71 |
| 4/23/2025 | 278.35 | 284.88 | 273.51 | 274.61 | 177,954 | 274.61 |
| 4/22/2025 | 266.90 | 274.20 | 264.58 | 272.96 | 274,961 | 272.96 |
| 4/21/2025 | 274.31 | 274.31 | 264.73 | 265.91 | 269,435 | 265.91 |
| 4/17/2025 | 276.31 | 280.49 | 275.03 | 277.19 | 190,959 | 277.19 |
| 4/16/2025 | 282.82 | 284.52 | 274.05 | 275.37 | 221,966 | 275.37 |
| 4/15/2025 | 281.44 | 287.44 | 273.00 | 284.24 | 137,021 | 284.24 |
| 4/14/2025 | 277.39 | 285.26 | 276.59 | 282.94 | 163,203 | 282.94 |
| 4/11/2025 | 271.02 | 274.98 | 265.77 | 273.35 | 174,170 | 273.35 |
| 4/10/2025 | 275.47 | 278.08 | 261.56 | 270.70 | 190,832 | 270.70 |
| 4/09/2025 | 253.89 | 279.85 | 250.34 | 278.39 | 251,093 | 278.39 |
| 4/08/2025 | 267.00 | 267.05 | 252.00 | 255.31 | 222,176 | 255.31 |
| 4/07/2025 | 257.91 | 265.69 | 251.53 | 257.85 | 308,234 | 257.85 |
| 4/04/2025 | 282.47 | 282.47 | 268.31 | 268.76 | 193,873 | 268.76 |
| 4/03/2025 | 293.95 | 295.77 | 289.12 | 290.88 | 208,568 | 290.43 |
| 4/02/2025 | 299.82 | 301.96 | 290.40 | 301.88 | 269,803 | 301.41 |
| 4/01/2025 | 300.37 | 303.32 | 297.16 | 301.51 | 235,731 | 301.04 |
| 3/31/2025 | 294.63 | 301.95 | 293.50 | 299.87 | 190,154 | 299.40 |
| 3/28/2025 | 301.44 | 302.13 | 294.29 | 296.11 | 188,827 | 295.65 |
| 3/27/2025 | 300.79 | 304.19 | 299.24 | 302.01 | 123,855 | 301.54 |
| 3/26/2025 | 306.98 | 308.64 | 300.39 | 300.74 | 168,061 | 300.27 |
| 3/25/2025 | 304.35 | 307.48 | 301.89 | 305.26 | 255,909 | 304.78 |
| 3/24/2025 | 300.45 | 305.69 | 298.10 | 303.63 | 281,610 | 303.15 |
| 3/21/2025 | 297.18 | 298.96 | 293.02 | 298.12 | 434,408 | 297.65 |
| 3/20/2025 | 295.29 | 299.44 | 294.62 | 295.70 | 190,378 | 295.24 |
| 3/19/2025 | 291.00 | 298.35 | 291.00 | 296.64 | 193,312 | 296.18 |
| 3/18/2025 | 290.89 | 292.49 | 287.07 | 291.71 | 157,351 | 291.25 |
| 3/17/2025 | 287.58 | 293.34 | 285.95 | 291.09 | 275,639 | 290.63 |
| 3/14/2025 | 283.65 | 287.52 | 282.92 | 286.94 | 170,970 | 286.49 |
| 3/13/2025 | 287.02 | 287.02 | 281.46 | 282.49 | 146,949 | 282.05 |
| 3/12/2025 | 286.92 | 288.75 | 283.02 | 287.53 | 245,333 | 287.08 |
| 3/11/2025 | 281.70 | 286.50 | 278.64 | 284.43 | 411,514 | 283.99 |
| 3/10/2025 | 287.54 | 290.72 | 281.74 | 282.51 | 194,260 | 282.07 |
| 3/07/2025 | 295.06 | 295.22 | 285.62 | 290.65 | 184,053 | 290.19 |