Morningstar Stock Price History
NASDAQ: MORNFinanceInvestment ManagersUSD
204.45+1.71 (+0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MORN price history at a glance
The price history for Morningstar (MORN) on this page begins on May 2, 2005, when the stock closed at $21.60; it most recently closed at $204.45 on October 5, 2026. The highest price in this record is $365.00, reached on December 16, 2024; the latest close is 44.0% below that peak. Across the 20 complete calendar years in the table, MORN finished higher in 15 and lower in 5. Its best year was 2007 (+67.0%) and its worst was 2008 (-50.9%).
Over roughly 21 years the share price changed +846.5%, a 11.1% compound annual price return (excluding dividends). In the last 12 months alone, MORN has lost 9.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $365.00
- Date of high
- Dec 16, 2024
- Low since 2005
- $18.51
- Date of low
- May 2, 2005
- 52-week high
- $227.51
- 52-week low
- $141.49
- IPO year
- 2005
- Last close
- $204.45
MORN returns
1 week
+11.39%
1 month
+3.21%
3 months
+23.77%
6 months
+21.72%
Year to date
-5.92%
1 year
-9.27%
3 years
-9.32%
5 years
-25.50%
MORN price return, excluding dividends.
MORN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 204.45 | -2.84% |
| 2025 | 210.42 | -37.14% |
| 2024 | 334.73 | +16.94% |
| 2023 | 286.24 | +32.16% |
| 2022 | 216.59 | -36.67% |
| 2021 | 341.99 | +47.68% |
| 2020 | 231.57 | +52.43% |
| 2019 | 151.92 | +40.01% |
| 2018 | 108.51 | +11.90% |
| 2017 | 96.97 | +31.82% |
| 2016 | 73.56 | -8.52% |
| 2015 | 80.41 | +23.37% |
| 2014 | 65.18 | -16.85% |
| 2013 | 78.39 | +24.55% |
| 2012 | 62.94 | +5.87% |
| 2011 | 59.45 | +12.00% |
| 2010 | 53.08 | +9.81% |
| 2009 | 48.34 | +30.79% |
| 2008 | 36.96 | -50.86% |
| 2007 | 75.22 | +66.97% |
| 2006 | 45.05 | +30.05% |
| 2005* | 34.64 | +60.37% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
MORN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 203.98 | 205.94 | 203.09 | 204.45 | +0.84% | |
| 199.30 | 205.11 | 198.65 | 202.74 | +1.04% | |
| 195.95 | 205.60 | 194.63 | 200.65 | +2.53% | |
| 190.69 | 196.45 | 189.48 | 195.69 | +3.45% | |
| 183.96 | 190.13 | 182.39 | 189.16 | +3.06% | |
| 190.55 | 190.55 | 183.21 | 183.55 | -4.01% | |
| 193.92 | 194.80 | 189.73 | 191.21 | +0.62% | |
| 185.01 | 190.93 | 185.01 | 190.04 | +1.98% | |
| 191.27 | 191.62 | 184.74 | 186.35 | -2.72% | |
| 193.90 | 194.04 | 191.24 | 191.56 | -2.26% | |
| 195.74 | 198.94 | 194.42 | 195.98 | -0.22% | |
| 202.26 | 203.38 | 195.20 | 196.41 | -1.95% | |
| 194.52 | 202.31 | 194.29 | 200.32 | +2.61% | |
| 202.98 | 203.80 | 194.88 | 195.23 | -3.10% | |
| 205.04 | 207.72 | 201.19 | 201.47 | -1.16% | |
| 202.11 | 204.00 | 198.90 | 203.83 | +0.48% | |
| 201.98 | 204.36 | 199.50 | 202.85 | +0.09% | |
| 199.26 | 204.02 | 199.26 | 202.67 | +0.47% | |
| 198.10 | 204.32 | 197.30 | 201.73 | +0.04% | |
| 194.02 | 202.08 | 193.41 | 201.64 | +5.56% | |
| 192.72 | 193.39 | 188.36 | 191.02 | -1.10% | |
| 198.34 | 199.53 | 192.35 | 193.15 | -2.49% | |
| 200.48 | 201.21 | 194.01 | 198.09 | -1.22% | |
| 207.80 | 209.40 | 200.05 | 200.53 | -4.24% | |
| 211.22 | 212.17 | 206.30 | 209.40 | -2.95% | |
| 211.39 | 217.97 | 209.93 | 215.76 | +2.84% | |
| 208.54 | 212.74 | 204.16 | 209.80 | -0.03% | |
| 217.57 | 219.44 | 209.44 | 209.86 | -4.15% | |
| 217.32 | 221.06 | 215.61 | 218.94 | +0.59% | |
| 218.49 | 220.44 | 216.24 | 217.65 | -0.53% | |
| 212.56 | 220.17 | 211.17 | 218.81 | +3.00% | |
| 212.90 | 215.92 | 211.41 | 212.44 | -1.20% | |
| 215.97 | 218.48 | 212.85 | 215.01 | -1.14% | |
| 216.45 | 221.20 | 215.71 | 217.50 | +0.71% | |
| 216.95 | 218.32 | 214.52 | 215.97 | -0.70% | |
| 213.98 | 218.13 | 211.66 | 217.49 | +1.80% | |
| 208.00 | 217.82 | 207.69 | 213.65 | +2.36% | |
| 210.00 | 212.51 | 207.87 | 208.73 | +0.96% | |
| 205.03 | 208.50 | 203.41 | 206.74 | -0.32% | |
| 207.24 | 209.78 | 203.26 | 207.41 | +0.25% | |
| 197.51 | 207.41 | 196.12 | 206.89 | +4.75% | |
| 191.24 | 197.95 | 190.08 | 197.51 | +1.09% | |
| 200.11 | 202.19 | 194.16 | 195.38 | -2.81% | |
| 199.36 | 204.97 | 198.41 | 201.03 | +0.18% | |
| 196.86 | 201.97 | 195.96 | 200.66 | +2.08% | |
| 198.05 | 198.56 | 194.67 | 196.57 | -1.38% | |
| 203.56 | 204.07 | 196.96 | 199.33 | -0.46% | |
| 195.00 | 201.52 | 194.99 | 200.25 | +0.66% | |
| 197.28 | 201.00 | 195.51 | 198.93 | +3.30% | |
| 189.43 | 194.00 | 184.40 | 192.57 | -0.28% | |
| 198.52 | 204.32 | 188.80 | 193.12 | -2.79% | |
| 193.73 | 201.68 | 193.34 | 198.66 | +2.34% | |
| 184.98 | 195.82 | 184.77 | 194.12 | +6.41% | |
| 176.13 | 185.11 | 175.65 | 182.43 | +5.69% | |
| 168.97 | 173.10 | 167.50 | 172.61 | +3.01% | |
| 168.19 | 168.21 | 164.42 | 167.57 | +0.44% | |
| 167.88 | 169.12 | 165.00 | 166.83 | +0.68% | |
| 166.66 | 168.04 | 163.33 | 165.70 | -3.53% | |
| 170.39 | 173.14 | 167.97 | 171.76 | -0.42% | |
| 173.36 | 178.54 | 169.98 | 172.48 | -0.82% | |
| 172.05 | 176.70 | 166.31 | 173.90 | +2.75% | |
| 170.49 | 175.19 | 168.39 | 169.25 | -0.72% | |
| 170.67 | 171.90 | 166.76 | 170.48 | -1.77% | |
| 168.02 | 174.99 | 168.02 | 173.55 | +5.07% | |
| 167.82 | 169.97 | 163.54 | 165.18 | -0.22% | |
| 162.65 | 165.84 | 159.28 | 165.55 | +0.32% | |
| 170.00 | 170.03 | 165.00 | 165.03 | -3.47% | |
| 170.17 | 173.12 | 168.33 | 170.96 | +2.75% | |
| 164.73 | 168.75 | 161.39 | 166.38 | +0.27% | |
| 164.60 | 169.85 | 164.35 | 165.94 | +2.45% | |
| 158.16 | 163.98 | 154.97 | 161.97 | +3.81% | |
| 155.61 | 157.00 | 153.73 | 156.02 | +0.11% | |
| 157.79 | 157.79 | 153.18 | 155.85 | +0.78% | |
| 143.97 | 155.32 | 143.94 | 154.65 | +9.03% | |
| 151.58 | 154.49 | 141.49 | 141.84 | -7.43% | |
| 156.21 | 158.51 | 153.10 | 153.23 | -1.91% | |
| 162.15 | 162.15 | 155.16 | 156.21 | +1.83% | |
| 151.67 | 154.65 | 150.34 | 153.41 | -0.18% | |
| 163.17 | 163.17 | 153.38 | 153.68 | -6.46% | |
| 170.06 | 172.43 | 163.51 | 164.30 | -4.84% | |
| 174.70 | 176.88 | 171.50 | 172.65 | -0.28% | |
| 173.78 | 178.24 | 172.25 | 173.13 | -1.19% | |
| 177.39 | 177.86 | 171.79 | 175.22 | -1.09% | |
| 184.80 | 186.08 | 176.92 | 177.15 | -4.79% | |
| 184.00 | 186.79 | 182.00 | 186.06 | +0.76% | |
| 181.38 | 186.58 | 180.03 | 184.66 | +1.74% | |
| 184.58 | 185.81 | 181.51 | 181.51 | -2.29% | |
| 185.87 | 187.25 | 183.85 | 185.76 | +1.01% | |
| 184.68 | 189.99 | 182.89 | 183.91 | +1.76% | |
| 184.65 | 184.65 | 173.91 | 180.73 | -2.51% | |
| 192.56 | 192.90 | 183.67 | 185.38 | -5.33% | |
| 184.59 | 196.92 | 183.58 | 195.82 | +7.58% | |
| 180.00 | 184.24 | 177.18 | 182.02 | +1.06% | |
| 176.80 | 183.17 | 174.15 | 180.11 | +1.95% | |
| 177.74 | 180.20 | 175.08 | 176.67 | -0.60% | |
| 177.75 | 179.80 | 175.64 | 177.74 | -1.06% | |
| 173.64 | 180.16 | 173.39 | 179.64 | +3.62% | |
| 171.00 | 175.00 | 169.11 | 173.37 | +0.48% | |
| 168.87 | 173.46 | 166.41 | 172.55 | +0.43% | |
| 179.22 | 182.73 | 171.58 | 171.81 | -2.97% | |
| 170.04 | 177.93 | 170.04 | 177.07 | +4.13% | |
| 168.20 | 171.47 | 166.80 | 170.04 | +2.40% | |
| 167.55 | 169.95 | 164.72 | 166.05 | -0.10% | |
| 173.18 | 174.71 | 160.79 | 166.22 | -5.46% | |
| 176.64 | 178.66 | 175.48 | 175.82 | -0.23% | |
| 175.12 | 176.94 | 173.93 | 176.22 | -0.27% | |
| 176.61 | 178.90 | 172.02 | 176.70 | -0.68% | |
| 168.51 | 180.18 | 166.66 | 177.91 | +6.11% | |
| 165.00 | 169.13 | 164.01 | 167.66 | +0.66% | |
| 166.80 | 170.53 | 161.18 | 166.56 | -0.66% | |
| 168.22 | 172.56 | 165.71 | 167.67 | -0.80% | |
| 172.95 | 174.96 | 168.00 | 169.03 | +0.19% | |
| 173.78 | 180.75 | 165.81 | 168.71 | -10.07% | |
| 183.60 | 189.28 | 180.06 | 187.60 | +2.11% | |
| 179.39 | 185.12 | 179.39 | 183.73 | +3.36% | |
| 176.27 | 178.23 | 175.19 | 177.76 | +0.85% | |
| 176.90 | 179.73 | 175.21 | 176.27 | -0.77% | |
| 184.10 | 186.86 | 173.24 | 177.63 | -4.58% | |
| 188.77 | 191.88 | 184.56 | 186.16 | -0.92% | |
| 186.70 | 192.79 | 186.70 | 187.89 | +0.77% | |
| 183.57 | 187.83 | 183.57 | 186.46 | +1.18% | |
| 181.23 | 184.57 | 180.00 | 184.28 | +2.08% | |
| 181.29 | 183.06 | 179.53 | 180.52 | +0.59% | |
| 173.90 | 181.67 | 173.90 | 179.47 | +4.22% | |
| 176.76 | 179.13 | 169.94 | 172.21 | -2.39% | |
| 167.78 | 176.60 | 167.66 | 176.42 | +5.03% | |
| 169.70 | 169.70 | 165.70 | 167.97 | -1.62% | |
| 171.05 | 171.21 | 166.67 | 170.74 | -1.18% | |
| 177.51 | 178.91 | 170.39 | 172.78 | -2.18% | |
| 177.01 | 178.40 | 174.77 | 176.63 | -0.02% | |
| 172.91 | 177.33 | 172.15 | 176.66 | +2.17% | |
| 167.27 | 174.47 | 166.15 | 172.91 | +1.89% | |
| 167.90 | 172.74 | 163.49 | 169.70 | +0.38% | |
| 166.72 | 170.88 | 164.85 | 169.05 | +2.66% | |
| 156.81 | 164.92 | 156.81 | 164.67 | +5.01% | |
| 158.31 | 159.74 | 156.37 | 156.81 | -2.41% | |
| 158.66 | 164.09 | 158.66 | 160.68 | +1.08% | |
| 166.33 | 167.01 | 157.72 | 158.97 | -3.30% | |
| 172.47 | 175.05 | 164.12 | 164.40 | -5.51% | |
| 180.01 | 180.01 | 172.89 | 173.99 | -2.84% | |
| 184.86 | 184.86 | 178.48 | 179.07 | -3.14% | |
| 182.35 | 185.83 | 181.85 | 184.87 | +0.89% | |
| 182.88 | 184.44 | 180.53 | 183.24 | -0.34% | |
| 183.25 | 187.44 | 183.25 | 183.87 | +0.66% | |
| 183.25 | 184.06 | 181.68 | 182.66 | -0.30% | |
| 183.10 | 184.23 | 181.57 | 183.21 | +1.24% | |
| 178.51 | 183.94 | 178.51 | 180.96 | +0.84% | |
| 185.39 | 187.59 | 178.77 | 179.45 | -2.65% | |
| 190.00 | 191.02 | 181.99 | 184.34 | -3.50% | |
| 187.90 | 192.73 | 184.22 | 191.02 | +0.46% | |
| 188.59 | 190.90 | 185.49 | 190.15 | +0.15% | |
| 188.31 | 192.49 | 187.51 | 189.86 | +1.59% | |
| 181.35 | 187.37 | 180.52 | 186.88 | +2.51% | |
| 178.81 | 183.56 | 177.73 | 182.31 | 0.00% | |
| 179.66 | 183.08 | 179.29 | 182.31 | -0.45% | |
| 181.98 | 183.45 | 178.35 | 183.14 | +0.46% | |
| 174.68 | 183.43 | 172.92 | 182.31 | +5.74% | |
| 163.21 | 173.18 | 161.66 | 172.41 | +5.81% | |
| 156.60 | 163.39 | 156.42 | 162.94 | +3.85% | |
| 158.01 | 160.63 | 153.79 | 156.90 | -1.62% | |
| 161.94 | 163.93 | 159.39 | 159.48 | -1.46% | |
| 162.88 | 164.10 | 159.50 | 161.85 | -0.55% | |
| 158.77 | 163.33 | 156.90 | 162.75 | +2.80% | |
| 161.76 | 164.54 | 155.80 | 158.31 | -1.07% | |
| 158.42 | 161.46 | 153.50 | 160.03 | +3.91% | |
| 155.05 | 157.00 | 149.08 | 154.01 | -0.86% | |
| 160.45 | 161.00 | 153.53 | 155.35 | -3.80% | |
| 153.80 | 163.84 | 150.00 | 161.48 | -1.36% | |
| 166.46 | 167.00 | 161.87 | 163.70 | -1.07% | |
| 170.17 | 173.31 | 164.62 | 165.47 | -2.24% | |
| 183.50 | 188.54 | 168.51 | 169.26 | -6.24% | |
| 179.64 | 182.68 | 173.77 | 180.52 | +0.07% | |
| 195.25 | 195.39 | 179.15 | 180.39 | -9.03% | |
| 201.93 | 207.08 | 197.90 | 198.29 | -1.88% | |
| 200.57 | 202.98 | 199.37 | 202.09 | +0.42% | |
| 204.23 | 204.60 | 197.34 | 201.24 | -1.64% | |
| 203.60 | 206.55 | 201.48 | 204.60 | +0.68% | |
| 210.67 | 211.75 | 199.97 | 203.22 | -3.80% | |
| 211.57 | 213.07 | 208.88 | 211.24 | +0.16% | |
| 214.00 | 214.74 | 209.54 | 210.90 | -1.45% | |
| 211.58 | 214.67 | 209.05 | 214.00 | +1.94% | |
| 207.55 | 213.61 | 207.55 | 209.93 | +1.44% | |
| 212.74 | 214.98 | 206.24 | 206.94 | -3.26% | |
| 214.89 | 216.35 | 212.71 | 213.91 | -0.80% | |
| 220.35 | 220.35 | 214.13 | 215.64 | -1.98% | |
| 216.67 | 221.22 | 213.89 | 220.00 | +1.87% | |
| 217.81 | 220.25 | 209.03 | 215.97 | -1.16% | |
| 215.35 | 219.76 | 215.35 | 218.51 | +0.78% | |
| 213.65 | 218.27 | 208.46 | 216.82 | +2.10% | |
| 212.67 | 217.04 | 211.95 | 212.36 | -0.65% | |
| 215.75 | 218.63 | 212.21 | 213.76 | -0.87% | |
| 213.86 | 216.26 | 212.53 | 215.63 | +0.76% | |
| 209.62 | 217.79 | 209.62 | 214.01 | +1.71% | |
| 216.11 | 218.70 | 209.41 | 210.42 | -3.17% | |
| 217.22 | 219.50 | 216.01 | 217.31 | -0.32% | |
| 218.15 | 220.00 | 216.93 | 218.00 | -0.47% | |
| 219.47 | 220.30 | 216.74 | 219.03 | -0.01% | |
| 217.50 | 219.21 | 216.19 | 219.06 | +0.39% | |
| 217.43 | 219.08 | 216.20 | 218.20 | +0.39% | |
| 216.76 | 217.67 | 214.39 | 217.35 | +0.27% | |
| 215.25 | 218.53 | 214.04 | 216.76 | +0.63% | |
| 208.36 | 215.58 | 208.22 | 215.41 | +3.10% | |
| 214.31 | 215.99 | 208.27 | 208.93 | -2.32% | |
| 209.40 | 215.09 | 208.43 | 213.89 | +2.00% | |
| 210.71 | 211.92 | 207.41 | 209.70 | -0.48% | |
| 214.57 | 215.62 | 207.69 | 210.71 | -1.58% | |
| 214.77 | 217.25 | 212.88 | 214.10 | +0.16% | |
| 217.31 | 219.85 | 210.60 | 213.75 | -1.23% | |
| 214.55 | 218.20 | 212.34 | 216.42 | +0.62% | |
| 216.15 | 218.73 | 213.94 | 215.09 | -0.91% | |
| 220.00 | 220.00 | 213.73 | 217.06 | -0.53% | |
| 216.24 | 218.50 | 215.46 | 218.21 | +0.59% | |
| 217.68 | 219.26 | 213.53 | 216.94 | -0.43% | |
| 217.48 | 219.42 | 214.69 | 217.87 | +0.33% | |
| 217.25 | 219.62 | 215.52 | 217.15 | +0.36% | |
| 214.03 | 217.45 | 213.50 | 216.38 | +0.71% | |
| 213.01 | 217.83 | 212.65 | 214.86 | +0.53% | |
| 212.48 | 215.76 | 212.48 | 213.72 | +0.08% | |
| 211.13 | 214.63 | 211.00 | 213.55 | +1.60% | |
| 211.06 | 212.18 | 209.37 | 210.18 | -1.25% | |
| 210.67 | 215.23 | 208.95 | 212.84 | +1.73% | |
| 210.57 | 212.62 | 208.05 | 209.22 | -0.48% | |
| 209.62 | 211.83 | 207.95 | 210.22 | +0.18% | |
| 206.79 | 210.72 | 205.99 | 209.85 | +1.18% | |
| 212.05 | 212.05 | 205.97 | 207.40 | -2.15% | |
| 214.18 | 214.18 | 211.76 | 211.95 | -0.95% | |
| 214.28 | 217.20 | 213.50 | 213.98 | -1.05% | |
| 213.55 | 216.46 | 213.55 | 216.25 | +0.80% | |
| 215.43 | 217.21 | 213.70 | 214.54 | -0.25% | |
| 215.65 | 216.21 | 212.33 | 215.07 | -0.19% | |
| 210.12 | 215.50 | 208.98 | 215.49 | +1.82% | |
| 210.47 | 211.81 | 206.68 | 211.64 | -0.43% | |
| 210.54 | 213.13 | 208.83 | 212.55 | +0.42% | |
| 213.69 | 215.75 | 210.62 | 211.67 | -0.76% | |
| 210.49 | 214.14 | 207.98 | 213.30 | +0.47% | |
| 213.41 | 218.13 | 211.61 | 212.30 | -0.99% | |
| 208.93 | 216.54 | 202.89 | 214.43 | +2.68% | |
| 215.56 | 217.27 | 207.02 | 208.83 | -4.26% | |
| 218.33 | 222.00 | 217.38 | 218.12 | -0.10% | |
| 219.54 | 221.20 | 217.29 | 218.33 | -0.55% | |
| 218.62 | 221.34 | 217.00 | 219.54 | +0.66% | |
| 220.06 | 220.06 | 214.98 | 218.09 | -0.85% | |
| 221.61 | 222.00 | 219.39 | 219.97 | -0.74% | |
| 218.58 | 223.79 | 217.54 | 221.61 | +1.56% | |
| 215.15 | 218.75 | 214.34 | 218.20 | +1.72% | |
| 211.87 | 215.46 | 211.52 | 214.51 | +1.80% | |
| 219.58 | 219.62 | 210.02 | 210.71 | -4.08% | |
| 224.42 | 225.40 | 218.88 | 219.68 | -2.39% | |
| 224.80 | 227.51 | 224.72 | 225.07 | -0.40% | |
| 225.94 | 227.08 | 223.20 | 225.97 | +0.28% | |
| 228.12 | 228.95 | 223.45 | 225.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MORN chart for longer ranges.