Free Trial

Morningstar (MORN) Stock Chart & Stock Price History

$291.94
-5.66 (-1.90%)
(As of 05/28/2024 ET)

Morningstar Stock Price Performance

5 Day
Performance
-0.75%
1 Month
Performance
+1.97%
3 Month
Performance
-2.35%
6 Month
Performance
+5.09%
Year-To-Date
Performance
+1.99%
1 Year
Performance
+45.29%
Receive MORN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Morningstar and its competitors with MarketBeat's FREE daily newsletter

MORN Stock Chart for Wednesday, May, 29, 2024

Morningstar Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$297.60$297.60$299.04$293.7979,100 shs$12.72 billion
05/24/2024$294.15$297.60
+1.17%
$298.97$293.7979,174 shs$12.72 billion
05/23/2024$299.18$294.15
-1.68%
$299.00$293.5361,706 shs$12.57 billion
05/22/2024$300.04$299.18
-0.29%
$301.45$298.4466,436 shs$12.79 billion
05/21/2024$297.12$300.04
+0.98%
$300.72$296.17116,485 shs$12.83 billion
05/20/2024$299.77$297.12
-0.88%
$302.11$295.99160,812 shs$12.70 billion
05/17/2024$299.97$299.77
-0.07%
$300.59$296.7199,447 shs$12.81 billion
05/16/2024$300.62$299.97
-0.22%
$301.78$299.6370,365 shs$12.82 billion
05/15/2024$297.26$300.62
+1.13%
$302.56$296.0949,729 shs$12.85 billion
05/14/2024$296.40$297.26
+0.29%
$297.66$293.1974,396 shs$12.71 billion
05/13/2024$298.38$296.40
-0.66%
$300.31$295.4940,826 shs$12.67 billion
05/10/2024$299.16$298.38
-0.26%
$301.21$297.0956,380 shs$12.76 billion
05/09/2024$295.94$299.16
+1.09%
$299.30$295.5069,379 shs$12.79 billion
05/08/2024$299.86$295.94
-1.31%
$300.21$294.7960,642 shs$12.65 billion
05/07/2024$298.98$299.86
+0.29%
$302.26$299.02114,781 shs$12.82 billion
05/06/2024$294.03$298.98
+1.68%
$300.02$295.9984,284 shs$12.78 billion
05/03/2024$290.98$294.03
+1.05%
$296.00$292.8997,591 shs$12.57 billion
05/02/2024$287.34$290.98
+1.27%
$292.32$286.3492,186 shs$12.44 billion
05/01/2024$282.65$287.34
+1.66%
$291.18$281.3796,893 shs$12.28 billion
04/30/2024$283.83$282.65
-0.42%
$284.99$282.4884,121 shs$12.08 billion
04/29/2024$286.29$283.83
-0.86%
$287.52$282.61138,801 shs$12.13 billion
04/26/2024$287.46$286.29
-0.41%
$289.81$285.67110,967 shs$12.24 billion
04/25/2024$302.36$287.46
-4.93%
$300.00$283.82196,700 shs$12.29 billion
04/24/2024$300.41$302.36
+0.65%
$302.85$297.79110,610 shs$12.92 billion
04/23/2024$303.01$300.41
-0.86%
$304.90$300.34120,240 shs$12.84 billion
04/22/2024$297.96$303.01
+1.69%
$303.83$294.0594,081 shs$12.95 billion
04/19/2024$292.38$297.96
+1.91%
$298.55$291.34153,552 shs$12.73 billion
04/18/2024$294.85$292.38
-0.84%
$296.89$291.2486,242 shs$12.50 billion
04/17/2024$297.01$294.85
-0.73%
$298.72$294.3897,021 shs$12.60 billion
04/16/2024$299.98$297.01
-0.99%
$299.58$296.1584,744 shs$12.69 billion
04/15/2024$305.85$299.98
-1.92%
$309.27$299.54111,645 shs$12.82 billion
04/12/2024$309.72$305.85
-1.25%
$308.37$303.7783,184 shs$13.07 billion
04/11/2024$312.89$309.72
-1.01%
$312.77$308.4994,278 shs$13.24 billion
04/10/2024$315.06$312.89
-0.69%
$314.63$310.6991,048 shs$13.37 billion
04/09/2024$314.16$315.06
+0.29%
$315.93$312.55110,148 shs$13.47 billion
04/08/2024$309.78$314.16
+1.41%
$316.06$307.21150,971 shs$13.43 billion
04/05/2024$304.00$309.78
+1.90%
$312.54$303.84139,393 shs$13.24 billion
04/04/2024$304.21$304.00
-0.07%
$309.34$302.7678,179 shs$12.99 billion
04/03/2024$302.34$304.21
+0.62%
$305.05$299.2357,019 shs$13.00 billion
04/02/2024$306.32$302.34
-1.30%
$304.89$300.97102,842 shs$12.92 billion
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/01/2024$308.37$306.32
-0.66%
$308.49$304.34157,453 shs$13.09 billion
03/29/2024$308.37$308.37$309.49$307.0494,127 shs$13.18 billion
03/28/2024$308.15$308.37
+0.07%
$309.49$307.0494,126 shs$13.18 billion
03/27/2024$303.75$308.15
+1.45%
$308.72$305.1757,150 shs$13.17 billion
03/26/2024$301.49$303.75
+0.75%
$305.77$300.88107,090 shs$12.98 billion
03/25/2024$303.79$301.49
-0.76%
$304.63$300.94213,136 shs$12.88 billion
03/22/2024$305.24$303.79
-0.48%
$305.04$301.6390,021 shs$12.98 billion
03/21/2024$304.96$305.24
+0.09%
$309.05$303.7971,168 shs$13.04 billion
03/20/2024$306.53$304.96
-0.51%
$306.41$303.2079,719 shs$13.03 billion
03/19/2024$301.95$306.53
+1.52%
$306.53$300.47112,004 shs$13.10 billion
03/18/2024$304.22$301.95
-0.75%
$305.19$300.25114,563 shs$12.90 billion
03/15/2024$309.38$304.22
-1.67%
$310.92$303.07396,468 shs$13.00 billion
03/14/2024$308.69$309.38
+0.22%
$309.98$306.25286,101 shs$13.22 billion
03/13/2024$309.85$308.69
-0.37%
$312.80$308.18101,683 shs$13.19 billion
03/12/2024$305.80$309.85
+1.32%
$310.45$304.7195,102 shs$13.24 billion
03/11/2024$308.59$305.80
-0.90%
$308.00$305.5669,953 shs$13.07 billion
03/08/2024$310.74$308.59
-0.69%
$313.98$308.2181,202 shs$13.19 billion
03/07/2024$310.22$310.74
+0.17%
$316.05$309.67113,095 shs$13.28 billion
03/06/2024$305.03$310.22
+1.70%
$311.09$305.01425,584 shs$13.26 billion
03/05/2024$303.25$305.03
+0.59%
$306.07$300.91137,289 shs$13.03 billion
03/04/2024$298.25$303.25
+1.68%
$304.52$298.65106,689 shs$12.96 billion
03/01/2024$298.59$298.25
-0.11%
$299.39$294.7698,409 shs$12.74 billion
02/29/2024$298.96$298.59
-0.12%
$300.68$295.33163,485 shs$12.75 billion
02/28/2024$295.19$298.96
+1.28%
$299.47$293.57105,315 shs$12.77 billion
02/27/2024$295.57$295.19
-0.13%
$296.06$293.32171,184 shs$12.60 billion

This page (NASDAQ:MORN) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners