MORN
Morningstar (MORN)
NASDAQ
$192.70+$0.13 (+0.06%)
Price as of Aug 03, 2026 7:06 AM EDT
  • $7.3B
    Market Cap
  • -28.58%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +23.80%
    Low Price$164.53
    High Price$198.66
  • 3 Months
    +14.49%
    Low Price$141.41
    High Price$198.66
  • 1 Year
    -28.58%
    Low Price$141.41
    High Price$267.63
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
189.43
194.00
184.40
192.57
-0.28%
447,719
07/30/2026
198.52
204.32
188.80
193.12
-2.79%
847,376
07/29/2026
193.73
201.68
193.34
198.66
+2.34%
1,035,260
07/29/2026
$3.10 Earnings
07/28/2026
184.98
195.82
184.77
194.12
+6.41%
587,649
07/27/2026
176.13
185.11
175.65
182.43
+5.69%
366,098
07/24/2026
168.97
173.10
167.50
172.61
+3.01%
438,207
07/23/2026
168.19
168.21
164.42
167.57
+0.44%
424,792
07/22/2026
167.88
169.12
165.00
166.83
+0.68%
283,403
07/21/2026
166.66
168.04
163.33
165.70
-3.53%
479,697
07/20/2026
170.39
173.14
167.97
171.76
-0.42%
228,273
07/17/2026
173.36
178.54
169.98
172.48
-0.82%
294,069
07/16/2026
172.05
176.70
166.31
173.90
+2.75%
249,830
07/15/2026
170.49
175.19
168.39
169.25
-0.72%
307,332
07/14/2026
170.67
171.90
166.76
170.48
-1.77%
314,823
07/13/2026
168.02
174.99
168.02
173.55
+5.07%
353,452
07/10/2026
167.82
169.97
163.54
165.18
+0.08%
295,992
07/10/2026
$0.50 Dividend
07/09/2026
162.16
165.34
158.80
165.05
+0.32%
449,704
07/08/2026
169.49
169.51
164.50
164.53
-3.47%
719,684
07/07/2026
169.66
172.59
167.82
170.44
+2.75%
401,784
07/06/2026
164.23
168.24
160.90
165.88
+0.27%
369,637
07/02/2026
164.10
169.34
163.85
165.44
+2.45%
475,239
07/01/2026
157.68
163.48
154.50
161.48
+3.81%
484,220
06/30/2026
155.14
156.53
153.27
155.55
+0.11%
311,907
06/29/2026
157.31
157.31
152.72
155.38
+0.78%
452,727
06/26/2026
143.54
154.85
143.51
154.18
+9.03%
1,155,472
06/25/2026
151.12
154.02
141.06
141.41
-7.43%
536,259
06/24/2026
155.74
158.03
152.64
152.77
-1.91%
366,386
06/23/2026
161.66
161.66
154.69
155.74
+1.83%
598,241
06/22/2026
151.21
154.18
149.89
152.95
-0.18%
497,172
06/18/2026
162.68
162.68
152.92
153.22
-6.46%
813,034
06/17/2026
169.55
171.90
163.02
163.80
-4.84%
347,575
06/16/2026
174.17
176.35
170.98
172.13
-0.28%
283,520
06/15/2026
173.26
177.70
171.73
172.61
-1.19%
290,086
06/12/2026
176.85
177.32
171.27
174.69
-1.09%
504,167
06/11/2026
184.24
185.51
176.39
176.61
-4.79%
395,248
06/10/2026
183.44
186.23
181.45
185.50
+0.76%
526,260
06/09/2026
180.83
186.02
179.49
184.10
+1.74%
349,589
06/08/2026
184.02
185.25
180.96
180.96
-2.29%
504,993
06/05/2026
185.31
186.68
183.29
185.20
+1.01%
428,726
06/04/2026
184.12
189.41
182.34
183.35
+1.76%
532,880
06/03/2026
184.09
184.09
173.38
180.18
-2.51%
502,177
06/02/2026
191.98
192.31
183.12
184.82
-5.33%
472,687
06/01/2026
184.03
196.33
183.03
195.23
+7.58%
635,776
05/29/2026
179.46
183.68
176.64
181.47
+1.06%
503,521
05/28/2026
176.27
182.62
173.62
179.57
+1.95%
390,611
05/27/2026
177.20
179.66
174.55
176.14
-0.60%
302,905
05/26/2026
177.21
179.26
175.11
177.20
-1.06%
379,985
05/22/2026
173.12
179.62
172.87
179.10
+3.62%
631,168
05/21/2026
170.48
174.47
168.59
172.85
+0.48%
436,191
05/20/2026
168.36
172.94
165.91
172.03
+0.43%
448,999
05/19/2026
178.68
182.18
171.06
171.29
-2.97%
739,384
05/18/2026
169.53
177.39
169.53
176.54
+4.13%
451,403
05/15/2026
167.69
170.95
166.30
169.53
+2.40%
559,137
05/14/2026
167.04
169.44
164.22
165.55
-0.10%
520,205
05/13/2026
172.66
174.18
160.30
165.72
-5.46%
672,547
05/12/2026
176.11
178.12
174.95
175.29
-0.23%
332,275
05/11/2026
174.59
176.40
173.40
175.69
-0.27%
507,537
05/08/2026
176.08
178.36
171.50
176.17
-0.68%
522,937
05/07/2026
168.00
179.64
166.16
177.37
+6.11%
647,469
05/06/2026
164.50
168.62
163.51
167.15
+0.66%
694,184
05/05/2026
166.30
170.01
160.69
166.06
-0.66%
979,064
05/04/2026
167.71
172.04
165.21
167.16
-0.80%
489,832
05/01/2026
172.43
174.43
167.49
168.52
+0.19%
762,954
04/30/2026
173.26
180.20
165.31
168.20
-10.07%
1,013,405
04/29/2026
183.05
188.71
179.52
187.03
+2.11%
753,104
04/29/2026
$3.18 Earnings
04/28/2026
178.85
184.56
178.85
183.18
+3.36%
422,974
04/27/2026
175.74
177.69
174.66
177.22
+0.85%
302,917
04/24/2026
176.37
179.19
174.68
175.74
-0.77%
402,453
04/23/2026
183.54
186.30
172.72
177.09
-4.58%
505,800
04/22/2026
188.20
191.30
184.00
185.60
-0.92%
453,661
04/21/2026
186.14
192.21
186.14
187.32
+0.77%
485,423
04/20/2026
183.02
187.26
183.02
185.90
+1.18%
337,016
04/17/2026
180.68
184.01
179.46
183.72
+2.08%
336,124
04/16/2026
180.74
182.50
178.99
179.97
+0.59%
645,549
04/15/2026
173.37
181.12
173.37
178.93
+4.22%
789,426
04/14/2026
176.23
178.59
169.42
171.69
-2.39%
420,961
04/13/2026
167.27
176.06
167.15
175.89
+5.03%
423,343
04/10/2026
169.19
169.19
165.20
167.46
-1.62%
423,996
04/09/2026
170.53
170.69
166.17
170.22
-1.18%
541,933
04/08/2026
176.97
178.37
169.88
172.26
-2.18%
537,945
04/07/2026
176.48
177.86
174.24
176.10
-0.02%
375,157
04/06/2026
172.39
176.79
171.63
176.13
+2.17%
380,915
04/02/2026
166.76
173.94
165.64
172.39
+2.19%
479,834
04/02/2026
$0.50 Dividend
04/01/2026
166.90
171.71
162.52
168.69
+0.38%
503,961
03/31/2026
165.73
169.86
163.87
168.04
+2.66%
558,833
03/30/2026
155.88
163.94
155.88
163.69
+5.01%
613,023
03/27/2026
157.37
158.78
155.44
155.88
-2.41%
565,159
03/26/2026
157.71
163.11
157.71
159.72
+1.08%
597,053
03/25/2026
165.33
166.02
156.78
158.02
-3.30%
540,278
03/24/2026
171.44
174.00
163.14
163.42
-5.51%
480,138
03/23/2026
178.94
178.94
171.86
172.95
-2.84%
463,215
03/20/2026
183.76
183.76
177.42
178.00
-3.14%
721,937
03/19/2026
181.26
184.73
180.76
183.77
+0.89%
387,329
03/18/2026
181.79
183.34
179.45
182.14
-0.35%
403,913
03/17/2026
182.16
186.32
182.16
182.77
+0.66%
347,571
03/16/2026
182.16
182.96
180.60
181.57
-0.30%
389,287