MORN - Morningstar, Inc.
190.15
0.290 0.153%
Share volume: 517,217
Last Updated: 03-06-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
1.69%
PREVIOUS CLOSE
CHG
CHG%
$189.86
0.29
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $188.59 | $188.59 | $190.90 | $190.90 | $185.49 | $185.49 | $190.15 | $190.15 | 517,217 | $517,217.00 |
| 03-05-2026 | $188.31 | $188.31 | $192.49 | $192.49 | $187.51 | $187.51 | $189.86 | $189.86 | 552,286 | $552,286.00 |
| 03-04-2026 | $181.35 | $181.35 | $187.37 | $187.37 | $180.52 | $180.52 | $186.88 | $186.88 | 528,528 | $528,528.00 |
| 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 |