Morningstar Inc (MORN) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +9.9% vs the 50-day and +21.9% vs the 200-day average, 0.4% below the 52-week high and +59.9% off the 52-week low; a golden cross printed 41 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Morningstar Inc trades 9.9% above its 50-day and 21.9% above its 200-day moving average. (as of 2026-10-30)

Morningstar provides research and data for investors through five units: a Direct Platform for institutional analysis, PitchBook for private capital data, Morningstar Credit for credit ratings, Morningstar Wealth for managed portfolios and Morningstar Retirement for retirement accounts. It also runs Morningstar Investor, an individual investor site, offers ESG data through Sustainalytics, and publishes market indexes used as benchmarks.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MORN overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	226.00	227.05	222.51	226.19	+1.64%	217,863
2026-10-29	218.08	223.73	215.75	222.54	+3.57%	311,800
2026-10-28	213.96	217.21	212.88	214.86	-0.43%	235,600
2026-10-27	224.99	226.29	215.23	215.78	-4.22%	319,700
2026-10-26	224.55	226.22	223.23	225.29	+0.18%	300,400
2026-10-23	221.80	225.29	221.00	224.89	+0.70%	280,600
2026-10-22	216.44	226.07	216.11	223.33	+4.46%	300,600
2026-10-21	211.12	214.45	209.93	213.79	+0.96%	189,700
2026-10-20	208.13	212.48	208.13	211.76	+2.97%	218,000
2026-10-19	206.08	207.26	204.30	205.66	-0.82%	128,300
2026-10-16	212.47	212.97	204.48	207.37	-0.89%	207,700
2026-10-15	206.81	210.00	206.54	209.24	+2.59%	216,700
2026-10-14	204.37	205.12	201.56	203.96	-0.20%	170,800
2026-10-13	206.21	208.02	203.58	204.37	+0.03%	155,200
2026-10-12	205.74	207.91	204.06	204.30	-0.07%	188,200
2026-10-09	203.98	205.94	203.06	204.45	+0.84%	229,600
2026-10-08	199.30	205.13	198.65	202.74	+1.04%	356,700
2026-10-07	195.95	205.60	194.63	200.65	+2.53%	532,100
2026-10-06	190.69	196.45	189.48	195.69	+3.45%	286,300
2026-10-05	183.96	190.13	182.39	189.16	+3.06%	296,300
2026-10-02	190.55	190.55	183.21	183.55	-4.01%	196,300
2026-10-01	193.92	194.80	189.73	191.21	+0.62%	186,400
2026-09-30	185.01	190.93	185.01	190.04	+1.98%	242,300
2026-09-29	191.27	191.62	184.74	186.35	-2.72%	291,100
2026-09-28	193.90	194.04	191.24	191.56	-2.26%	212,500
2026-09-25	195.74	198.94	194.42	195.98	-0.22%	299,800
2026-09-24	202.26	203.38	195.20	196.41	-1.95%	257,500
2026-09-23	194.52	202.31	194.29	200.32	+2.61%	342,900
2026-09-22	202.98	203.80	194.88	195.23	-3.10%	308,000
2026-09-21	205.04	207.72	201.19	201.47	-1.16%	230,600
2026-09-18	202.11	204.00	198.90	203.83	+0.48%	840,500
2026-09-17	201.98	204.36	199.50	202.85	+0.09%	234,700
2026-09-16	199.26	204.02	199.26	202.67	+0.47%	251,400
2026-09-15	198.10	204.32	197.30	201.73	+0.04%	308,700
2026-09-14	194.02	202.08	193.41	201.64	+5.56%	335,200
2026-09-11	192.72	193.39	188.36	191.02	-1.10%	247,300
2026-09-10	198.34	199.53	192.35	193.15	-2.49%	276,400
2026-09-09	200.48	201.21	194.01	198.09	-1.22%	273,300
2026-09-08	207.80	209.40	200.05	200.53	-4.24%	350,400
2026-09-04	211.22	212.17	206.30	209.40	-2.95%	269,200
2026-09-03	211.39	217.97	209.93	215.76	+2.84%	249,700
2026-09-02	208.54	212.74	204.16	209.80	-0.03%	267,300
2026-09-01	217.57	219.44	209.44	209.86	-4.15%	330,200
2026-08-31	217.32	221.06	215.61	218.94	+0.59%	346,200
2026-08-28	218.49	220.44	216.24	217.65	-0.53%	340,100
2026-08-27	212.56	220.17	211.17	218.81	+3.00%	365,900
2026-08-26	212.90	215.92	211.41	212.44	-1.20%	171,400
2026-08-25	215.97	218.48	212.84	215.01	-1.14%	212,065
2026-08-24	216.45	221.20	215.71	217.50	+0.71%	262,785
2026-08-21	216.95	218.32	214.52	215.97	-0.70%	201,900
2026-08-20	213.98	218.13	211.66	217.49	+1.80%	287,500
2026-08-19	208.00	217.82	207.69	213.65	+2.36%	357,100
2026-08-18	210.00	212.51	207.87	208.73	+0.96%	305,800
2026-08-17	205.03	208.50	203.41	206.74	-0.32%	275,500
2026-08-14	207.24	209.78	203.26	207.41	+0.25%	468,000
2026-08-13	197.51	207.41	196.12	206.89	+4.75%	276,000
2026-08-12	191.24	197.95	190.08	197.51	+1.09%	210,500
2026-08-11	200.11	202.19	194.16	195.38	-2.81%	344,000
2026-08-10	199.36	204.97	198.41	201.03	+0.18%	498,000
2026-08-07	196.86	201.97	195.96	200.66	+2.08%	184,700
2026-08-06	198.05	198.56	194.67	196.57	-1.38%	306,600
2026-08-05	203.56	204.07	196.96	199.33	-0.46%	243,200
2026-08-04	195.00	201.52	194.99	200.25	+0.66%	313,100
2026-08-03	197.28	201.00	195.51	198.93	+3.30%	339,500
2026-07-31	189.43	194.00	184.40	192.57	-0.28%	447,700
2026-07-30	198.52	204.32	188.80	193.12	-2.79%	847,400
2026-07-29	193.73	201.68	193.34	198.66	+2.34%	1,035,200
2026-07-28	184.98	195.82	184.77	194.12	+6.41%	587,800
2026-07-27	176.13	185.11	175.65	182.43	+5.69%	366,100
2026-07-24	168.97	173.10	167.50	172.61	+3.01%	438,200
2026-07-23	168.19	168.21	164.42	167.57	+0.44%	424,800
2026-07-22	167.88	169.12	165.00	166.83	+0.68%	283,400
2026-07-21	166.66	168.04	163.33	165.70	-3.53%	479,700
2026-07-20	170.39	173.14	167.97	171.76	-0.42%	228,300
2026-07-17	173.36	178.54	169.98	172.48	-0.82%	294,100
2026-07-16	172.05	176.70	166.31	173.90	+2.75%	249,800
2026-07-15	170.49	175.19	168.39	169.25	-0.72%	301,700
2026-07-14	170.67	171.90	166.76	170.48	-1.77%	318,300
2026-07-13	168.02	174.99	168.02	173.55	+5.07%	353,500
2026-07-10	167.82	169.97	163.54	165.18	-0.22%	296,000
2026-07-09	162.65	165.84	159.28	165.55	+0.32%	449,700
2026-07-08	170.00	170.03	165.00	165.03	-3.47%	719,700
2026-07-07	170.17	173.12	168.33	170.96	+2.75%	401,800
2026-07-06	164.73	168.75	161.39	166.38	+0.27%	369,600
2026-07-02	164.60	169.85	164.35	165.94	+2.45%	475,200
2026-07-01	158.16	163.98	154.97	161.97	+3.81%	484,200
2026-06-30	155.61	157.00	153.73	156.02	+0.11%	311,900
2026-06-29	157.79	157.79	153.18	155.85	+0.78%	452,700
2026-06-26	143.97	155.32	143.94	154.65	+9.03%	1,155,500
2026-06-25	151.58	154.49	141.49	141.84	-7.43%	536,200
2026-06-24	156.21	158.51	153.10	153.23	-1.91%	366,400
2026-06-23	162.15	162.15	155.16	156.21	+1.83%	598,200
2026-06-22	151.67	154.65	150.34	153.41	-0.18%	497,200
2026-06-18	163.17	163.17	153.38	153.68	-6.46%	812,700
2026-06-17	170.06	172.43	163.51	164.30	-4.84%	347,600
2026-06-16	174.70	176.88	171.50	172.65	-0.28%	283,500
2026-06-15	173.78	178.24	172.25	173.13	-1.19%	290,100
2026-06-12	177.39	177.86	171.79	175.22	-1.09%	504,100
2026-06-11	184.80	186.08	176.92	177.15	-4.79%	395,200
2026-06-10	184.00	186.79	182.00	186.06	+0.76%	526,300
2026-06-09	181.38	186.58	180.03	184.66	+1.74%	349,600
2026-06-08	184.58	185.81	181.51	181.51	-2.29%	505,000
2026-06-05	185.87	187.25	183.85	185.76	+1.01%	428,700
2026-06-04	184.68	189.99	182.89	183.91	+1.76%	532,900
2026-06-03	184.65	184.65	173.91	180.73	-2.51%	502,200
2026-06-02	192.56	192.90	183.67	185.38	-5.33%	472,700
2026-06-01	184.59	196.92	183.58	195.82	+7.58%	635,700
2026-05-29	180.00	184.24	177.18	182.02	+1.06%	503,500
2026-05-28	176.80	183.17	174.15	180.11	+1.95%	390,600
2026-05-27	177.74	180.20	175.08	176.67	-0.60%	302,900
2026-05-26	177.75	179.80	175.64	177.74	-1.06%	380,000
2026-05-22	173.64	180.16	173.39	179.64	+3.62%	631,200
2026-05-21	171.00	175.00	169.11	173.37	+0.48%	436,200
2026-05-20	168.87	173.46	166.41	172.55	+0.43%	449,000
2026-05-19	179.22	182.73	171.58	171.81	-2.97%	739,400
2026-05-18	170.04	177.93	170.04	177.07	+4.13%	451,400
2026-05-15	168.20	171.47	166.80	170.04	+2.40%	559,100
2026-05-14	167.55	169.95	164.72	166.05	-0.10%	520,200
2026-05-13	173.18	174.71	160.79	166.22	-5.46%	672,500
2026-05-12	176.64	178.66	175.48	175.82	-0.23%	332,300
2026-05-11	175.12	176.94	173.93	176.22	-0.27%	507,500
2026-05-08	176.61	178.90	172.02	176.70	-0.68%	522,900
2026-05-07	168.51	180.18	166.66	177.91	+6.11%	647,400
2026-05-06	165.00	169.13	164.01	167.66	+0.66%	694,200
2026-05-05	166.80	170.53	161.18	166.56	-0.66%	979,100
2026-05-04	168.22	172.56	165.71	167.67	-0.80%	489,800
2026-05-01	172.95	174.96	168.00	169.03	+0.19%	762,900
2026-04-30	173.78	180.75	165.81	168.71	-10.07%	1,013,200
2026-04-29	183.60	189.28	180.06	187.60	+2.11%	753,100
2026-04-28	179.39	185.12	179.39	183.73	+3.36%	423,000
2026-04-27	176.27	178.23	175.19	177.76	+0.85%	302,900
2026-04-24	176.90	179.73	175.21	176.27	-0.77%	402,500
2026-04-23	184.10	186.86	173.24	177.63	-4.58%	505,800
2026-04-22	188.77	191.88	184.56	186.16	-0.92%	453,700
2026-04-21	186.70	192.79	186.70	187.89	+0.77%	485,400
2026-04-20	183.57	187.83	183.57	186.46	+1.18%	348,800
2026-04-17	181.23	184.57	180.00	184.28	+2.08%	336,100
2026-04-16	181.29	183.06	179.53	180.52	+0.59%	645,500
2026-04-15	173.90	181.67	173.90	179.47	+4.22%	789,400
2026-04-14	176.76	179.13	169.94	172.21	-2.39%	421,000
2026-04-13	167.78	176.60	167.66	176.42	+5.03%	423,300
2026-04-10	169.70	169.70	165.70	167.97	-1.62%	424,000
2026-04-09	171.05	171.21	166.67	170.74	-1.18%	542,600
2026-04-08	177.51	178.91	170.39	172.78	-2.18%	537,900
2026-04-07	177.01	178.40	174.77	176.63	-0.02%	375,100
2026-04-06	172.91	177.33	172.15	176.66	+2.17%	380,900
2026-04-02	167.27	174.47	166.15	172.91	+1.89%	479,800
2026-04-01	167.90	172.74	163.49	169.70	+0.38%	504,000
2026-03-31	166.72	170.88	164.85	169.05	+2.66%	558,800
2026-03-30	156.81	164.92	156.81	164.67	+5.01%	613,000
2026-03-27	158.31	159.74	156.37	156.81	-2.41%	565,200
2026-03-26	158.66	164.09	158.66	160.68	+1.08%	597,100
2026-03-25	166.33	167.01	157.72	158.97	-3.30%	540,300
2026-03-24	172.47	175.05	164.12	164.40	-5.51%	480,100
2026-03-23	180.01	180.01	172.89	173.99	-2.84%	463,200
2026-03-20	184.86	184.86	178.48	179.07	-3.14%	721,900
2026-03-19	182.35	185.83	181.85	184.87	+0.89%	387,300
2026-03-18	182.88	184.44	180.53	183.24	-0.34%	403,900
2026-03-17	183.25	187.44	183.25	183.87	+0.66%	347,700
2026-03-16	183.25	184.06	181.68	182.66	-0.30%	389,300
2026-03-13	183.10	184.23	181.57	183.21	+1.24%	350,100
2026-03-12	178.51	183.94	178.51	180.96	+0.84%	509,300
2026-03-11	185.39	187.59	178.77	179.45	-2.65%	586,600
2026-03-10	190.00	191.02	181.99	184.34	-3.50%	468,800
2026-03-09	187.90	192.73	184.22	191.02	+0.46%	575,700
2026-03-06	188.59	190.90	185.49	190.15	+0.15%	517,200
2026-03-05	188.31	192.49	187.51	189.86	+1.59%	552,300
2026-03-04	181.35	187.37	180.52	186.88	+2.51%	528,500
2026-03-03	178.81	183.56	177.73	182.31	+0.00%	537,100
2026-03-02	179.66	183.08	179.29	182.31	-0.45%	627,800
2026-02-27	181.98	183.45	178.35	183.14	+0.46%	657,200
2026-02-26	174.68	183.43	172.92	182.31	+5.74%	879,200
2026-02-25	163.21	173.18	161.66	172.41	+5.81%	933,800
2026-02-24	156.60	163.39	156.42	162.94	+3.85%	622,100
2026-02-23	158.01	160.63	153.79	156.90	-1.62%	673,900
2026-02-20	161.94	163.93	159.39	159.48	-1.46%	529,300
2026-02-19	162.88	164.10	159.50	161.85	-0.55%	580,000
2026-02-18	158.77	163.33	156.90	162.75	+2.80%	620,400
2026-02-17	161.76	164.54	155.80	158.31	-1.07%	993,400
2026-02-13	158.42	161.46	153.50	160.03	+3.91%	1,123,800
2026-02-12	155.05	157.00	149.08	154.01	-0.86%	1,404,300
2026-02-11	160.45	161.00	153.53	155.35	-3.80%	836,200
2026-02-10	153.80	163.84	150.00	161.48	-1.36%	1,121,600
2026-02-09	166.46	167.00	161.87	163.70	-1.07%	918,400
2026-02-06	170.17	173.31	164.62	165.47	-2.24%	843,300
2026-02-05	183.50	188.54	168.51	169.26	-6.24%	1,135,200
2026-02-04	179.64	182.68	173.77	180.52	+0.07%	682,000
2026-02-03	195.25	195.39	179.15	180.39	-9.03%	945,200
2026-02-02	201.93	207.08	197.90	198.29	-1.88%	537,800
2026-01-30	200.57	202.98	199.37	202.09	+0.42%	246,000
2026-01-29	204.23	204.60	197.34	201.24	-1.64%	358,600
2026-01-28	203.60	206.55	201.48	204.60	+0.68%	328,100
2026-01-27	210.67	211.75	199.97	203.22	-3.80%	376,800
2026-01-26	211.57	213.07	208.88	211.24	+0.16%	221,000
2026-01-23	214.00	214.74	209.54	210.90	-1.45%	268,000
2026-01-22	211.58	214.67	209.05	214.00	+1.94%	359,700
2026-01-21	207.55	213.61	207.55	209.93	+1.44%	368,400
2026-01-20	212.74	214.98	206.24	206.94	-3.26%	222,500
2026-01-16	214.89	216.35	212.71	213.91	-0.80%	239,000
2026-01-15	220.35	220.35	214.13	215.64	-1.98%	349,500
2026-01-14	216.67	221.22	213.89	220.00	+1.87%	1,008,100
2026-01-13	217.81	220.25	209.03	215.97	-1.16%	881,600
2026-01-12	215.35	219.76	215.35	218.51	+0.78%	281,900
2026-01-09	213.65	218.27	208.46	216.82	+2.10%	434,800
2026-01-08	212.67	217.04	211.95	212.36	-0.65%	513,700
2026-01-07	215.75	218.63	212.21	213.76	-0.87%	294,000
2026-01-06	213.86	216.26	212.53	215.63	+0.76%	248,300
2026-01-05	209.62	217.79	209.62	214.01	+1.71%	365,400
2026-01-02	216.11	218.70	209.41	210.42	-3.17%	415,500
2025-12-31	217.22	219.50	216.01	217.31	-0.32%	349,400
2025-12-30	218.15	220.00	216.93	218.00	-0.47%	255,600
2025-12-29	219.47	220.30	216.74	219.03	-0.01%	253,100
2025-12-26	217.50	219.21	216.19	219.06	+0.39%	281,200
2025-12-24	217.43	219.08	216.20	218.20	+0.39%	161,400
2025-12-23	216.76	217.67	214.39	217.35	+0.27%	401,300
2025-12-22	215.25	218.53	214.04	216.76	+0.63%	269,200
2025-12-19	208.36	215.58	208.22	215.41	+3.10%	1,179,000
2025-12-18	214.31	215.99	208.27	208.93	-2.32%	373,200
2025-12-17	209.40	215.09	208.43	213.89	+2.00%	414,500
2025-12-16	210.71	211.92	207.41	209.70	-0.48%	636,700
2025-12-15	214.57	215.62	207.69	210.71	-1.58%	586,400
2025-12-12	214.77	217.25	212.88	214.10	+0.16%	614,100
2025-12-11	217.31	219.85	210.60	213.75	-1.23%	525,000
2025-12-10	214.55	218.20	212.34	216.42	+0.62%	443,200
2025-12-09	216.15	218.73	213.94	215.09	-0.91%	374,600
2025-12-08	220.00	220.00	213.73	217.06	-0.53%	304,700
2025-12-05	216.24	218.50	215.46	218.21	+0.59%	248,800
2025-12-04	217.68	219.26	213.53	216.94	-0.43%	292,200
2025-12-03	217.48	219.42	214.69	217.87	+0.33%	347,700
2025-12-02	217.25	219.62	215.52	217.15	+0.36%	311,000
2025-12-01	214.03	217.45	213.50	216.38	+0.71%	289,500
2025-11-28	213.01	217.83	212.65	214.86	+0.53%	177,200
2025-11-26	212.48	215.76	212.48	213.72	+0.08%	219,100
2025-11-25	211.13	214.63	211.00	213.55	+1.60%	219,900
2025-11-24	211.06	212.18	209.37	210.18	-1.25%	324,000
2025-11-21	210.67	215.23	208.95	212.84	+1.73%	320,900
2025-11-20	210.57	212.62	208.05	209.22	-0.48%	307,700
2025-11-19	209.62	211.83	207.95	210.22	+0.18%	275,300
2025-11-18	206.79	210.72	205.99	209.85	+1.18%	344,300
2025-11-17	212.05	212.05	205.97	207.40	-2.15%	255,100
2025-11-14	214.18	214.18	211.76	211.95	-0.95%	247,100
2025-11-13	214.28	217.20	213.50	213.98	-1.05%	299,400
2025-11-12	213.55	216.46	213.55	216.25	+0.80%	266,800
2025-11-11	215.43	217.21	213.70	214.54	-0.25%	345,900
2025-11-10	215.65	216.21	212.33	215.07	-0.19%	254,900
2025-11-07	210.12	215.50	208.98	215.49	+1.82%	614,500
2025-11-06	210.47	211.81	206.68	211.64	-0.43%	724,300
2025-11-05	210.54	213.13	208.83	212.55	+0.42%	818,400
2025-11-04	213.69	215.75	210.62	211.67	-0.76%	376,200
2025-11-03	210.49	214.14	207.98	213.30	+0.47%	386,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+7.86%). Worst month: Apr (-6.55%). Based on 5 years of daily data (2022–2026).

Jan+1.72%
Feb-5.33%
Mar-2.03%
Apr-6.55%
May+7.38%
Jun-5.08%
Jul+7.86%
Aug+2.09%
Sep-4.21%
Oct+4.01%
Nov+5.96%
Dec-4.30%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Morningstar Inc's (MORN) latest close?

226.19 on 2026-10-30, from the Closelook data lake's daily price record.

What is MORN's 52-week high and low?

227.05 high and 141.49 low over the trailing 52 weeks, as of 2026-10-30.

What is Morningstar Inc's strongest and weakest month historically?

Historically, MORN's strongest calendar month has been Jul (average +7.86%) and its weakest Apr (average -6.55%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on MORN?

Bullish stack, 200-day still turning: Trades +9.9% vs the 50-day and +21.9% vs the 200-day average, 0.4% below the 52-week high and +59.9% off the 52-week low; a golden cross printed 41 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is MORN above its 50-day and 200-day moving averages?

Morningstar Inc trades 9.9% above its 50-day and 21.9% above its 200-day moving average (7.6% above its 20-day). As of 2026-10-30.