Morningstar Inc (MORN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 213.41 | 218.13 | 211.61 | 212.30 | -0.99% | 420,800 |
| 2025-10-30 | 208.93 | 216.54 | 202.89 | 214.43 | +2.68% | 587,100 |
| 2025-10-29 | 215.56 | 217.27 | 207.02 | 208.83 | -4.26% | 605,200 |
| 2025-10-28 | 218.33 | 222.00 | 217.38 | 218.12 | -0.10% | 501,900 |
| 2025-10-27 | 219.54 | 221.20 | 217.29 | 218.33 | -0.55% | 424,800 |
| 2025-10-24 | 218.62 | 221.34 | 217.00 | 219.54 | +0.66% | 202,600 |
| 2025-10-23 | 220.06 | 220.06 | 214.98 | 218.09 | -0.85% | 286,200 |
| 2025-10-22 | 221.61 | 222.00 | 219.39 | 219.97 | -0.74% | 358,300 |
| 2025-10-21 | 218.58 | 223.79 | 217.54 | 221.61 | +1.56% | 227,300 |
| 2025-10-20 | 215.15 | 218.75 | 214.34 | 218.20 | +1.72% | 243,700 |
| 2025-10-17 | 211.87 | 215.46 | 211.52 | 214.51 | +1.80% | 284,000 |
| 2025-10-16 | 219.58 | 219.62 | 210.02 | 210.71 | -4.08% | 339,700 |
| 2025-10-15 | 224.42 | 225.40 | 218.88 | 219.68 | -2.39% | 271,100 |
| 2025-10-14 | 224.80 | 227.51 | 224.72 | 225.07 | -0.40% | 279,000 |
| 2025-10-13 | 225.94 | 227.08 | 223.20 | 225.97 | +0.28% | 297,400 |
| 2025-10-10 | 228.12 | 228.95 | 223.45 | 225.34 | -0.69% | 288,400 |
| 2025-10-09 | 227.74 | 228.70 | 225.56 | 226.90 | -0.58% | 267,900 |
| 2025-10-08 | 226.30 | 228.56 | 224.60 | 228.23 | +0.88% | 427,000 |
| 2025-10-07 | 224.40 | 226.45 | 224.00 | 226.25 | +1.17% | 343,900 |
| 2025-10-06 | 226.29 | 226.32 | 221.02 | 223.63 | -1.10% | 392,000 |
| 2025-10-03 | 225.37 | 227.80 | 222.71 | 226.12 | -0.06% | 515,900 |
| 2025-10-02 | 226.80 | 228.68 | 225.35 | 226.26 | -0.33% | 503,900 |
| 2025-10-01 | 232.03 | 233.46 | 226.26 | 227.02 | -2.15% | 524,300 |
| 2025-09-30 | 233.59 | 234.90 | 230.45 | 232.01 | -0.90% | 432,100 |
| 2025-09-29 | 234.10 | 235.37 | 231.05 | 234.12 | -0.33% | 642,900 |
| 2025-09-26 | 232.09 | 238.04 | 231.61 | 234.90 | +1.37% | 382,200 |
| 2025-09-25 | 236.04 | 236.68 | 230.09 | 231.72 | -2.27% | 512,800 |
| 2025-09-24 | 236.04 | 237.49 | 232.86 | 237.11 | +0.53% | 1,093,100 |
| 2025-09-23 | 234.47 | 238.80 | 234.47 | 235.87 | +0.75% | 451,900 |
| 2025-09-22 | 233.86 | 237.00 | 233.71 | 234.11 | -0.45% | 585,400 |
| 2025-09-19 | 233.50 | 235.56 | 230.86 | 235.16 | +0.62% | 1,032,600 |
| 2025-09-18 | 249.35 | 250.54 | 232.97 | 233.70 | -6.11% | 602,800 |
| 2025-09-17 | 249.92 | 252.24 | 247.15 | 248.92 | +0.02% | 422,000 |
| 2025-09-16 | 247.77 | 249.38 | 245.38 | 248.88 | +0.92% | 315,700 |
| 2025-09-15 | 257.14 | 257.21 | 244.44 | 246.61 | -4.10% | 392,100 |
| 2025-09-12 | 257.20 | 261.37 | 254.12 | 257.14 | +0.07% | 833,100 |
| 2025-09-11 | 251.62 | 257.79 | 251.62 | 256.97 | +2.24% | 317,900 |
| 2025-09-10 | 256.83 | 257.57 | 249.56 | 251.35 | -2.44% | 282,300 |
| 2025-09-09 | 258.48 | 258.80 | 256.27 | 257.63 | -0.03% | 179,400 |
| 2025-09-08 | 257.24 | 258.03 | 255.86 | 257.72 | +0.19% | 331,300 |
| 2025-09-05 | 258.01 | 260.79 | 255.82 | 257.24 | -0.34% | 249,100 |
| 2025-09-04 | 256.63 | 258.12 | 255.14 | 258.11 | +0.88% | 319,400 |
| 2025-09-03 | 255.18 | 256.24 | 253.61 | 255.87 | -0.05% | 294,800 |
| 2025-09-02 | 261.76 | 261.76 | 254.58 | 255.99 | -2.45% | 332,500 |
| 2025-08-29 | 261.89 | 263.67 | 261.69 | 262.42 | +0.44% | 345,500 |
| 2025-08-28 | 265.31 | 265.31 | 261.16 | 261.26 | -1.47% | 326,800 |
| 2025-08-27 | 259.29 | 265.73 | 258.99 | 265.17 | +1.87% | 469,600 |
| 2025-08-26 | 261.54 | 262.19 | 258.66 | 260.29 | -0.38% | 347,900 |
| 2025-08-25 | 262.50 | 264.61 | 260.49 | 261.29 | -0.96% | 388,400 |
| 2025-08-22 | 259.90 | 266.05 | 259.90 | 263.82 | +1.99% | 364,700 |
| 2025-08-21 | 260.45 | 261.62 | 258.38 | 258.67 | -1.38% | 385,700 |
| 2025-08-20 | 261.00 | 262.52 | 259.10 | 262.29 | +0.74% | 723,400 |
| 2025-08-19 | 258.66 | 261.04 | 258.33 | 260.37 | +0.71% | 172,400 |
| 2025-08-18 | 258.19 | 261.01 | 256.38 | 258.54 | -0.03% | 234,100 |
| 2025-08-15 | 258.65 | 261.41 | 256.58 | 258.63 | -0.17% | 292,400 |
| 2025-08-14 | 260.10 | 260.85 | 258.36 | 259.08 | -0.75% | 206,100 |
| 2025-08-13 | 258.69 | 261.41 | 256.99 | 261.05 | +1.07% | 304,200 |
| 2025-08-12 | 256.08 | 259.03 | 253.55 | 258.28 | +1.16% | 222,400 |
| 2025-08-11 | 259.24 | 262.41 | 254.52 | 255.31 | -1.39% | 361,700 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Morningstar Inc's (MORN) latest close?
200.66 on 2026-08-07, from the Closelook data lake's daily price record.
What is MORN's 52-week high and low?
266.05 high and 141.49 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.