MORN - Morningstar, Inc.
187.89
1.430 0.761%
Share volume: 485,424
Last Updated: 04-21-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$186.46
1.43
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $186.70 | $186.70 | $192.79 | $192.79 | $186.70 | $186.70 | $187.89 | $187.89 | 485,424 | $485,424.00 |
| 04-20-2026 | $183.57 | $183.57 | $187.83 | $187.83 | $183.57 | $183.57 | $186.46 | $186.46 | 348,825 | $348,825.00 |
| 04-17-2026 | $181.23 | $181.23 | $184.57 | $184.57 | $180.00 | $180.00 | $184.28 | $184.28 | 336,124 | $336,124.00 |
| 04-16-2026 | $181.29 | $181.29 | $183.06 | $183.06 | $179.53 | $179.53 | $180.52 | $180.52 | 645,549 | $645,549.00 |
| 04-15-2026 | $173.90 | $173.90 | $181.67 | $181.67 | $173.90 | $173.90 | $179.47 | $179.47 | 789,426 | $789,426.00 |
| 04-14-2026 | $176.76 | $176.76 | $179.13 | $179.13 | $169.94 | $169.94 | $172.21 | $172.21 | 420,961 | $420,961.00 |
| 04-13-2026 | $167.78 | $167.78 | $176.60 | $176.60 | $167.66 | $167.66 | $176.42 | $176.42 | 423,343 | $423,343.00 |
| 04-10-2026 | $169.70 | $169.70 | $169.70 | $169.70 | $165.70 | $165.70 | $167.97 | $167.97 | 423,999 | $423,999.00 |
| 04-09-2026 | $171.05 | $171.05 | $171.21 | $171.21 | $166.67 | $166.67 | $170.74 | $170.74 | 542,604 | $542,604.00 |
| 04-08-2026 | $177.51 | $177.51 | $178.91 | $178.91 | $170.39 | $170.39 | $172.78 | $172.78 | 537,945 | $537,945.00 |