MORN
Morningstar (MORN)
NASDAQ
$156.28+$2.87 (+1.87%)
Price as of Jun 23, 2026 6:45 PM EDT
  • $5.8B
    Market Cap
  • -48.90%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    -14.60%
    Low Price$153.41
    High Price$195.82
  • 3 Months
    -14.08%
    Low Price$153.41
    High Price$195.82
  • 1 Year
    -48.90%
    Low Price$153.41
    High Price$313.93
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
151.67
154.65
150.34
153.41
-0.18%
497,172
06/18/2026
163.17
163.17
153.38
153.68
-6.46%
813,034
06/17/2026
170.06
172.43
163.51
164.30
-4.84%
347,575
06/16/2026
174.70
176.88
171.50
172.65
-0.28%
283,520
06/15/2026
173.78
178.24
172.25
173.13
-1.19%
290,086
06/12/2026
177.39
177.86
171.79
175.22
-1.09%
504,167
06/11/2026
184.80
186.08
176.92
177.15
-4.79%
395,248
06/10/2026
184.00
186.79
182.00
186.06
+0.76%
526,260
06/09/2026
181.38
186.58
180.03
184.66
+1.74%
349,589
06/08/2026
184.58
185.81
181.51
181.51
-2.29%
504,993
06/05/2026
185.87
187.25
183.85
185.76
+1.01%
428,726
06/04/2026
184.68
189.99
182.89
183.91
+1.76%
532,880
06/03/2026
184.65
184.65
173.91
180.73
-2.51%
502,177
06/02/2026
192.56
192.90
183.67
185.38
-5.33%
472,687
06/01/2026
184.59
196.92
183.58
195.82
+7.58%
635,776
05/29/2026
180.00
184.24
177.18
182.02
+1.06%
503,521
05/28/2026
176.80
183.17
174.15
180.11
+1.95%
390,611
05/27/2026
177.74
180.20
175.08
176.67
-0.60%
302,905
05/26/2026
177.75
179.80
175.64
177.74
-1.06%
379,985
05/22/2026
173.64
180.16
173.39
179.64
+3.62%
631,168
05/21/2026
171.00
175.00
169.11
173.37
+0.48%
436,191
05/20/2026
168.87
173.46
166.41
172.55
+0.43%
448,999
05/19/2026
179.22
182.73
171.58
171.81
-2.97%
739,384
05/18/2026
170.04
177.93
170.04
177.07
+4.13%
451,403
05/15/2026
168.20
171.47
166.80
170.04
+2.40%
559,137
05/14/2026
167.55
169.95
164.72
166.05
-0.10%
520,205
05/13/2026
173.18
174.71
160.79
166.22
-5.46%
672,547
05/12/2026
176.64
178.66
175.48
175.82
-0.23%
332,275
05/11/2026
175.12
176.94
173.93
176.22
-0.27%
507,537
05/08/2026
176.61
178.90
172.02
176.70
-0.68%
522,937
05/07/2026
168.51
180.18
166.66
177.91
+6.11%
647,469
05/06/2026
165.00
169.13
164.01
167.66
+0.66%
694,184
05/05/2026
166.80
170.53
161.18
166.56
-0.66%
979,064
05/04/2026
168.22
172.56
165.71
167.67
-0.80%
489,832
05/01/2026
172.95
174.96
168.00
169.03
+0.19%
762,954
04/30/2026
173.78
180.75
165.81
168.71
-10.07%
1,013,405
04/29/2026
183.60
189.28
180.06
187.60
+2.11%
753,104
04/29/2026
$3.18 Earnings
04/28/2026
179.39
185.12
179.39
183.73
+3.36%
422,974
04/27/2026
176.27
178.23
175.19
177.76
+0.85%
302,917
04/24/2026
176.90
179.73
175.21
176.27
-0.77%
402,453
04/23/2026
184.10
186.86
173.24
177.63
-4.58%
505,800
04/22/2026
188.77
191.88
184.56
186.16
-0.92%
453,661
04/21/2026
186.70
192.79
186.70
187.89
+0.77%
485,423
04/20/2026
183.57
187.83
183.57
186.46
+1.18%
337,016
04/17/2026
181.23
184.57
180.00
184.28
+2.08%
336,124
04/16/2026
181.29
183.06
179.53
180.52
+0.59%
645,549
04/15/2026
173.90
181.67
173.90
179.47
+4.22%
789,426
04/14/2026
176.76
179.13
169.94
172.21
-2.39%
420,961
04/13/2026
167.78
176.60
167.66
176.42
+5.03%
423,343
04/10/2026
169.70
169.70
165.70
167.97
-1.62%
423,996
04/09/2026
171.05
171.21
166.67
170.74
-1.18%
541,933
04/08/2026
177.51
178.91
170.39
172.78
-2.18%
537,945
04/07/2026
177.01
178.40
174.77
176.63
-0.02%
375,157
04/06/2026
172.91
177.33
172.15
176.66
+2.17%
380,915
04/02/2026
167.27
174.47
166.15
172.91
+2.19%
479,834
04/02/2026
$0.50 Dividend
04/01/2026
167.41
172.23
163.01
169.20
+0.38%
503,961
03/31/2026
166.23
170.38
164.36
168.55
+2.66%
558,833
03/30/2026
156.35
164.43
156.35
164.18
+5.01%
613,023
03/27/2026
157.84
159.26
155.91
156.35
-2.41%
565,159
03/26/2026
158.19
163.61
158.19
160.21
+1.08%
597,053
03/25/2026
165.83
166.52
157.26
158.50
-3.30%
540,278
03/24/2026
171.96
174.53
163.64
163.92
-5.51%
480,138
03/23/2026
179.48
179.48
172.38
173.48
-2.84%
463,215
03/20/2026
184.32
184.32
177.95
178.54
-3.14%
721,937
03/19/2026
181.81
185.28
181.31
184.33
+0.89%
387,329
03/18/2026
182.34
183.90
180.00
182.70
-0.35%
403,913
03/17/2026
182.71
186.89
182.71
183.33
+0.66%
347,571
03/16/2026
182.71
183.52
181.14
182.12
-0.30%
389,287
03/13/2026
182.56
183.69
181.04
182.67
+1.24%
350,110
03/12/2026
177.98
183.40
177.98
180.43
+0.84%
509,327
03/11/2026
184.84
187.04
178.24
178.92
-2.65%
586,648
03/10/2026
189.44
190.46
181.45
183.80
-3.50%
468,844
03/09/2026
187.35
192.16
183.68
190.46
+0.46%
575,739
03/06/2026
188.03
190.34
184.94
189.59
+0.15%
517,220
03/05/2026
187.75
191.92
186.96
189.30
+1.59%
552,286
03/04/2026
180.82
186.82
179.99
186.33
+2.51%
528,528
03/03/2026
178.28
183.02
177.21
181.77
0.00%
537,143
03/02/2026
179.13
182.54
178.76
181.77
-0.45%
627,778
02/27/2026
181.44
182.91
177.82
182.60
+0.46%
657,201
02/26/2026
174.17
182.88
172.41
181.77
+5.74%
879,231
02/25/2026
162.73
172.66
161.18
171.90
+5.81%
933,842
02/24/2026
156.14
162.91
155.96
162.46
+3.85%
622,140
02/23/2026
157.54
160.15
153.34
156.44
-1.62%
673,862
02/20/2026
161.46
163.45
158.92
159.01
-1.46%
529,321
02/19/2026
162.40
163.62
159.03
161.37
-0.55%
579,995
02/18/2026
158.30
162.85
156.43
162.27
+2.80%
620,362
02/17/2026
161.28
164.06
155.34
157.84
-1.07%
993,358
02/13/2026
157.95
160.98
153.05
159.56
+3.91%
1,123,847
02/12/2026
154.59
156.53
148.64
153.56
-0.86%
1,404,277
02/12/2026
$2.71 Earnings
02/11/2026
159.98
160.53
153.08
154.89
-3.80%
836,180
02/10/2026
153.35
163.36
149.56
161.00
-1.36%
1,121,646
02/09/2026
165.97
166.51
161.39
163.22
-1.07%
918,381
02/06/2026
169.67
172.80
164.13
164.98
-2.24%
843,301
02/05/2026
182.96
187.98
168.01
168.76
-6.24%
1,135,378
02/04/2026
179.11
182.14
173.26
179.99
+0.07%
681,955
02/03/2026
194.67
194.81
178.62
179.86
-9.03%
945,267
02/02/2026
201.34
206.47
197.31
197.71
-1.88%
537,754