Skip to main content
MORN logo

Morningstar, Inc.

MORNNASDAQFinancialsFinancial Data & Stock Exchanges

$207.37Today:- (-)1Y −2.46%

As of Oct 16, 2026 close

Market cap
$7.97B
P/E (TTM)
18.91
Forward P/E
19.08
Dividend yield
0.96%
52-week range
$141.49$225.40
Volume (live)
-
Avg. volume (3M)
286.37K

Morningstar (MORN) Historical Stock Prices

Analyze Morningstar (MORN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Morningstar (MORN) Interactive Price Chart

Interactive historical price chart showing Morningstar stock price movements and trends across multiple time periods.

Loading chart...

MORN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MORN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026212.47212.97204.48207.37207.37207.66K
Oct 15, 2026206.81210.00206.54209.24209.24216.71K
Oct 14, 2026204.37205.12201.56203.96203.96168.67K
Oct 13, 2026206.21208.02203.58204.37204.37155.19K
Oct 12, 2026205.74207.91204.06204.30204.30188.18K
Oct 9, 2026203.98205.94203.06204.45204.45229.41K
Oct 8, 2026199.30205.13198.65202.74202.74356.67K
Oct 7, 2026195.95205.60194.63200.65200.65531.60K
Oct 6, 2026190.69196.45189.48195.69195.69285.01K
Oct 5, 2026183.96190.13182.39189.16189.16296.07K
Oct 2, 2026190.55190.55183.21183.55183.55194.79K
Oct 1, 2026193.92194.79189.73191.21190.71186.35K
Sep 30, 2026185.01190.93185.01190.04189.54242.29K
Sep 29, 2026191.27191.62184.74186.35185.86291.13K
Sep 28, 2026193.90194.04191.24191.56191.06215.22K
Sep 25, 2026195.74198.94194.41195.98195.47299.78K
Sep 24, 2026202.26203.38195.20196.41195.90257.48K
Sep 23, 2026194.52202.31194.29200.32199.80342.95K
Sep 22, 2026202.98203.80194.88195.23194.72308.04K
Sep 21, 2026205.04207.72201.19201.47200.94230.60K
Sep 18, 2026202.11204.00198.90203.83203.30840.51K
Sep 17, 2026201.98204.36199.50202.85202.32234.73K
Sep 16, 2026199.26204.02199.26202.67202.14251.38K
Sep 15, 2026198.10204.32197.29201.73201.20308.69K
Sep 14, 2026194.01202.07193.41201.64201.11335.19K
Sep 11, 2026192.72193.39188.36191.02190.52247.35K
Sep 10, 2026198.34199.53192.35193.15192.64276.42K
Sep 9, 2026200.48201.21194.01198.09197.57273.30K
Sep 8, 2026207.80209.40200.05200.53200.01350.45K
Sep 4, 2026211.22212.16206.30209.40208.85269.21K
Sep 3, 2026211.39217.97209.93215.76215.20249.68K
Sep 2, 2026208.54212.74204.16209.80209.25267.27K
Sep 1, 2026217.57219.44209.44209.86209.31330.25K
Aug 31, 2026217.32221.06215.61218.94218.37346.24K
Aug 28, 2026218.49220.44216.24217.65217.08340.09K
Aug 27, 2026212.56220.17211.17218.81218.24365.90K
Aug 26, 2026212.90215.92211.41212.44211.88171.41K
Aug 25, 2026215.97218.48212.84215.01214.45212.06K
Aug 24, 2026216.45221.20215.71217.50216.93262.79K
Aug 21, 2026216.95218.32214.52215.97215.41201.92K
Aug 20, 2026213.98218.13211.66217.49216.92287.54K
Aug 19, 2026208.00217.82207.69213.65213.09357.34K
Aug 18, 2026210.00212.51207.87208.73208.18305.77K
Aug 17, 2026205.03208.50203.41206.74206.20275.51K
Aug 14, 2026207.24209.78203.26207.41206.87468.08K
Aug 13, 2026197.51207.41196.12206.89206.35276.05K
Aug 12, 2026191.24197.94190.08197.51196.99210.50K
Aug 11, 2026200.11202.19194.16195.38194.87344.01K
Aug 10, 2026199.36204.97198.41201.03200.50497.99K
Aug 7, 2026196.86201.97195.96200.66200.14184.68K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.