MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
MORN — Morningstar, Inc.
NasdaqMorningstar, Inc.
$191.21
+1.17(+0.62%)
- O
- 193.92
- H
- 194.80
- L
- 189.73
- V
- 186.35K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$191.21
Period Return-28.09%
Period High$316.71
Period Low$141.49
Avg Daily Volume409.6K
Total Trading Days365
MORN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $193.92 | $194.80 | $189.73 | $191.21 | +$1.17 | +0.62% | 186,347 | $191.86 | $189.73 $194.80 |
| Sep 30, 2026 | $185.01 | $190.93 | $185.01 | $190.04 | +$3.69 | +1.98% | 242,290 | $189.45 | $185.01 $190.93 |
| Sep 29, 2026 | $191.27 | $191.62 | $184.74 | $186.35 | $-5.21 | -2.72% | 291,130 | $186.69 | $184.74 $191.62 |
| Sep 28, 2026 | $193.90 | $194.04 | $191.24 | $191.56 | $-4.42 | -2.26% | 215,223 | $192.47 | $191.24 $194.04 |
| Sep 25, 2026 | $195.74 | $198.94 | $194.42 | $195.98 | $-0.43 | -0.22% | 299,781 | $196.96 | $194.42 $198.94 |
| Sep 24, 2026 | $202.26 | $203.38 | $195.20 | $196.41 | $-3.91 | -1.95% | 257,478 | $196.80 | $195.20 $203.38 |
| Sep 23, 2026 | $194.52 | $202.31 | $194.29 | $200.32 | +$5.09 | +2.61% | 342,950 | $200.47 | $194.29 $202.31 |
| Sep 22, 2026 | $202.98 | $203.80 | $194.88 | $195.23 | $-6.24 | -3.10% | 308,044 | $196.72 | $194.88 $203.80 |
| Sep 21, 2026 | $205.04 | $207.72 | $201.19 | $201.47 | $-2.36 | -1.16% | 230,597 | $202.09 | $201.19 $207.72 |
| Sep 18, 2026 | $202.11 | $204.00 | $198.90 | $203.83 | +$0.98 | +0.48% | 840,509 | $203.61 | $198.90 $204.00 |
| Sep 17, 2026 | $201.98 | $204.36 | $199.50 | $202.85 | +$0.18 | +0.09% | 234,730 | $202.73 | $199.50 $204.36 |
| Sep 16, 2026 | $199.26 | $204.02 | $199.26 | $202.67 | +$0.94 | +0.47% | 251,378 | $202.20 | $199.26 $204.02 |
| Sep 15, 2026 | $198.10 | $204.32 | $197.30 | $201.73 | +$0.09 | +0.04% | 308,684 | $201.94 | $197.30 $204.32 |
| Sep 14, 2026 | $194.02 | $202.08 | $193.41 | $201.64 | +$10.62 | +5.56% | 326,462 | $200.12 | $193.41 $202.08 |
| Sep 11, 2026 | $192.72 | $193.39 | $188.36 | $191.02 | $-2.13 | -1.10% | 247,351 | $190.52 | $188.36 $193.39 |
| Sep 10, 2026 | $198.34 | $199.53 | $192.35 | $193.15 | $-4.94 | -2.49% | 276,425 | $194.36 | $192.35 $199.53 |
| Sep 9, 2026 | $200.48 | $201.21 | $194.01 | $198.09 | $-2.45 | -1.22% | 273,301 | $197.81 | $194.01 $201.21 |
| Sep 8, 2026 | $207.80 | $209.40 | $200.05 | $200.53 | $-8.87 | -4.24% | 350,452 | $201.48 | $200.05 $209.40 |
| Sep 4, 2026 | $211.22 | $212.17 | $206.30 | $209.40 | $-6.36 | -2.95% | 269,214 | $209.38 | $206.30 $212.17 |
| Sep 3, 2026 | $211.39 | $217.97 | $209.93 | $215.76 | +$5.96 | +2.84% | 249,680 | $214.88 | $209.93 $217.97 |
| Sep 2, 2026 | $208.54 | $212.74 | $204.16 | $209.80 | $-0.06 | -0.03% | 242,790 | $209.49 | $204.16 $212.74 |
| Sep 1, 2026 | $217.57 | $219.44 | $209.44 | $209.86 | $-9.08 | -4.15% | 330,255 | $213.32 | $209.44 $219.44 |
| Aug 31, 2026 | $217.32 | $221.06 | $215.61 | $218.94 | +$1.29 | +0.59% | 346,243 | $218.37 | $215.61 $221.06 |
| Aug 28, 2026 | $218.49 | $220.44 | $216.24 | $217.65 | $-1.16 | -0.53% | 340,089 | $218.06 | $216.24 $220.44 |
| Aug 27, 2026 | $212.56 | $220.17 | $211.17 | $218.81 | +$6.37 | +3.00% | 365,897 | $216.94 | $211.17 $220.17 |
| Aug 26, 2026 | $212.90 | $215.92 | $211.41 | $212.44 | $-2.57 | -1.20% | 171,408 | $212.51 | $211.41 $215.92 |
| Aug 25, 2026 | $215.97 | $218.48 | $212.85 | $215.01 | $-2.49 | -1.14% | 212,066 | $215.25 | $212.85 $218.48 |
| Aug 24, 2026 | $216.45 | $221.20 | $215.71 | $217.50 | +$1.53 | +0.71% | 262,786 | $217.86 | $215.71 $221.20 |
| Aug 21, 2026 | $216.95 | $218.32 | $214.52 | $215.97 | $-1.52 | -0.70% | 201,916 | $216.04 | $214.52 $218.32 |
| Aug 20, 2026 | $213.98 | $218.13 | $211.66 | $217.49 | +$3.84 | +1.80% | 287,470 | $215.42 | $211.66 $218.13 |