MORN - Morningstar, Inc.
186.88
4.570 2.445%
Share volume: 527,820
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$182.31
4.57
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $181.35 | $181.35 | $187.37 | $187.37 | $180.52 | $180.52 | $186.88 | $186.88 | 527,820 | $527,820.00 |
| 03-03-2026 | $178.81 | $178.81 | $183.56 | $183.56 | $177.73 | $177.73 | $182.31 | $182.31 | 537,143 | $537,143.00 |
| 03-02-2026 | $179.66 | $179.66 | $183.08 | $183.08 | $179.29 | $179.29 | $182.31 | $182.31 | 627,778 | $627,778.00 |
| 02-27-2026 | $181.98 | $181.98 | $183.45 | $183.45 | $178.35 | $178.35 | $183.14 | $183.14 | 657,201 | $657,201.00 |
| 02-26-2026 | $174.68 | $174.68 | $183.43 | $183.43 | $172.92 | $172.92 | $182.31 | $182.31 | 879,231 | $879,231.00 |
| 02-25-2026 | $163.21 | $163.21 | $173.18 | $173.18 | $161.66 | $161.66 | $172.41 | $172.41 | 933,842 | $933,842.00 |
| 02-24-2026 | $156.60 | $156.60 | $163.39 | $163.39 | $156.42 | $156.42 | $162.94 | $162.94 | 622,140 | $622,140.00 |
| 02-23-2026 | $158.01 | $158.01 | $160.63 | $160.63 | $153.79 | $153.79 | $156.90 | $156.90 | 673,862 | $673,862.00 |
| 02-20-2026 | $161.94 | $161.94 | $163.93 | $163.93 | $159.39 | $159.39 | $159.48 | $159.48 | 529,321 | $529,321.00 |
| 02-19-2026 | $162.88 | $162.88 | $164.10 | $164.10 | $159.50 | $159.50 | $161.85 | $161.85 | 579,995 | $579,995.00 |