MORN
Morningstar (MORN)
NASDAQ
$183.56-$7.65 (-4.00%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $7.2B
    Market Cap
  • -14.62%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    -8.89%
    Low Price$185.86
    High Price$215.20
  • 3 Months
    +18.41%
    Low Price$164.10
    High Price$218.37
  • 1 Year
    -14.62%
    Low Price$141.04
    High Price$225.76
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
$0.50 Dividend
10/01/2026
193.41
194.29
189.23
190.71
+0.62%
186,377
09/30/2026
184.53
190.43
184.53
189.54
+1.98%
242,289
09/29/2026
190.77
191.12
184.26
185.86
-2.72%
291,130
09/28/2026
193.39
193.53
190.74
191.06
-2.26%
214,576
09/25/2026
195.23
198.42
193.91
195.47
-0.22%
299,781
09/24/2026
201.73
202.85
194.69
195.90
-1.95%
257,478
09/23/2026
194.01
201.78
193.78
199.80
+2.61%
342,950
09/22/2026
202.45
203.27
194.37
194.72
-3.10%
308,044
09/21/2026
204.50
207.18
200.66
200.94
-1.16%
230,597
09/18/2026
201.58
203.47
198.37
203.30
+0.48%
840,508
09/17/2026
201.45
203.83
198.98
202.32
+0.09%
234,729
09/16/2026
198.74
203.49
198.74
202.14
+0.47%
251,378
09/15/2026
197.58
203.79
196.78
201.20
+0.04%
308,692
09/14/2026
193.51
201.55
192.90
201.11
+5.56%
335,191
09/11/2026
192.21
192.88
187.87
190.52
-1.10%
247,351
09/10/2026
197.82
199.01
191.85
192.64
-2.49%
276,424
09/09/2026
199.96
200.68
193.50
197.57
-1.22%
273,300
09/08/2026
207.26
208.85
199.53
200.01
-4.24%
350,448
09/04/2026
210.67
211.61
205.76
208.85
-2.95%
269,214
09/03/2026
210.84
217.40
209.38
215.20
+2.84%
249,679
09/02/2026
207.99
212.18
203.63
209.25
-0.03%
267,267
09/01/2026
217.00
218.87
208.89
209.31
-4.15%
330,255
08/31/2026
216.75
220.48
215.05
218.37
+0.59%
346,242
08/28/2026
217.92
219.86
215.67
217.08
-0.53%
340,088
08/27/2026
212.00
219.59
210.62
218.24
+3.00%
365,896
08/26/2026
212.34
215.36
210.86
211.88
-1.20%
171,407
08/25/2026
215.41
217.91
212.29
214.45
-1.14%
212,065
08/24/2026
215.88
220.62
215.15
216.93
+0.71%
262,785
08/21/2026
216.38
217.75
213.96
215.41
-0.70%
201,916
08/20/2026
213.42
217.56
211.11
216.92
+1.80%
287,537
08/19/2026
207.46
217.25
207.15
213.09
+2.36%
357,338
08/18/2026
209.45
211.95
207.32
208.18
+0.96%
305,769
08/17/2026
204.49
207.95
202.88
206.20
-0.32%
275,509
08/14/2026
206.70
209.23
202.73
206.87
+0.25%
468,076
08/13/2026
196.99
206.87
195.60
206.35
+4.75%
276,053
08/12/2026
190.74
197.43
189.58
196.99
+1.09%
210,496
08/11/2026
199.59
201.66
193.65
194.87
-2.81%
344,015
08/10/2026
198.84
204.43
197.89
200.50
+0.18%
504,238
08/07/2026
196.35
201.44
195.45
200.14
+2.08%
184,677
08/06/2026
197.53
198.04
194.16
196.06
-1.38%
306,626
08/05/2026
203.03
203.54
196.44
198.80
-0.46%
243,195
08/04/2026
194.49
200.99
194.48
199.73
+0.66%
313,065
08/03/2026
196.76
200.47
195.00
198.41
+3.30%
339,504
07/31/2026
188.93
193.49
183.92
192.07
-0.28%
447,719
07/30/2026
198.00
203.79
188.31
192.62
-2.79%
847,376
07/29/2026
193.22
201.15
192.84
198.14
+2.34%
1,035,260
07/29/2026
$3.10 Earnings
07/28/2026
184.50
195.31
184.28
193.61
+6.41%
587,649
07/27/2026
175.67
184.63
175.19
181.95
+5.69%
366,098
07/24/2026
168.53
172.65
167.06
172.16
+3.01%
438,207
07/23/2026
167.75
167.77
163.99
167.13
+0.44%
424,792
07/22/2026
167.44
168.68
164.57
166.39
+0.68%
283,403
07/21/2026
166.22
167.60
162.90
165.27
-3.53%
479,697
07/20/2026
169.94
172.69
167.53
171.31
-0.42%
228,273
07/17/2026
172.91
178.07
169.54
172.03
-0.82%
294,069
07/16/2026
171.60
176.24
165.88
173.45
+2.75%
249,830
07/15/2026
170.04
174.73
167.95
168.81
-0.72%
307,332
07/14/2026
170.22
171.45
166.32
170.03
-1.77%
314,823
07/13/2026
167.58
174.53
167.58
173.10
+5.07%
353,452
07/10/2026
167.38
169.53
163.11
164.75
+0.08%
295,992
07/10/2026
$0.50 Dividend
07/09/2026
161.73
164.91
158.38
164.62
+0.32%
449,704
07/08/2026
169.04
169.07
164.07
164.10
-3.47%
719,684
07/07/2026
169.21
172.14
167.38
170.00
+2.75%
401,784
07/06/2026
163.80
167.80
160.48
165.44
+0.27%
369,637
07/02/2026
163.67
168.89
163.43
165.01
+2.45%
475,239
07/01/2026
157.27
163.06
154.10
161.06
+3.81%
484,220
06/30/2026
154.73
156.12
152.86
155.14
+0.11%
311,907
06/29/2026
156.90
156.90
152.32
154.97
+0.78%
452,727
06/26/2026
143.16
154.45
143.13
153.78
+9.03%
1,155,472
06/25/2026
150.73
153.62
140.69
141.04
-7.43%
536,259
06/24/2026
155.33
157.62
152.24
152.37
-1.91%
366,386
06/23/2026
161.24
161.24
154.29
155.33
+1.83%
598,241
06/22/2026
150.82
153.78
149.49
152.55
-0.18%
497,172
06/18/2026
162.25
162.25
152.52
152.82
-6.46%
813,034
06/17/2026
169.10
171.45
162.59
163.38
-4.84%
347,575
06/16/2026
173.72
175.88
170.53
171.68
-0.28%
283,520
06/15/2026
172.80
177.23
171.28
172.16
-1.19%
290,086
06/12/2026
176.39
176.86
170.82
174.23
-1.09%
504,167
06/11/2026
183.76
185.03
175.92
176.15
-4.79%
395,248
06/10/2026
182.96
185.74
180.98
185.01
+0.76%
526,260
06/09/2026
180.36
185.53
179.02
183.62
+1.74%
349,589
06/08/2026
183.54
184.76
180.49
180.49
-2.29%
504,993
06/05/2026
184.82
186.20
182.82
184.71
+1.01%
428,726
06/04/2026
183.64
188.92
181.86
182.88
+1.76%
532,880
06/03/2026
183.61
183.61
172.93
179.71
-2.51%
502,177
06/02/2026
191.48
191.81
182.64
184.34
-5.33%
472,687
06/01/2026
183.55
195.81
182.55
194.72
+7.58%
635,776
05/29/2026
178.99
183.20
176.18
181.00
+1.06%
503,521
05/28/2026
175.81
182.14
173.17
179.10
+1.95%
390,611
05/27/2026
176.74
179.19
174.09
175.68
-0.60%
302,905
05/26/2026
176.75
178.79
174.65
176.74
-1.06%
379,985
05/22/2026
172.66
179.15
172.41
178.63
+3.62%
631,168
05/21/2026
170.04
174.02
168.15
172.39
+0.48%
436,191
05/20/2026
167.92
172.48
165.47
171.58
+0.43%
448,999
05/19/2026
178.21
181.70
170.61
170.84
-2.97%
739,384
05/18/2026
169.08
176.93
169.08
176.07
+4.13%
451,403
05/15/2026
167.25
170.51
165.86
169.08
+2.40%
559,137
05/14/2026
166.61
168.99
163.79
165.12
-0.10%
520,205