Morningstar, Inc. (MORN) stock
MORNNasdaqInvestment AdviceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 12/3021% below fair value
$226.19+3.65 (+1.64%)
Close on Oct 30, 2026Market cap $8.49BP/E –Yield 0.80%
Price history
Morningstar share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$226.19
+1.64% on the day
52-week range
$141.49 – $227.05
-0.4% from the high
Change over 52 weeks
+5.5%
From $214.43 on Oct 30, 2025
Average volume
339,619
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $225.35 | $227.05 | $222.52 | $226.19 | +1.64% | 217,867 |
| Oct 29, 2026 | $218.08 | $223.73 | $215.75 | $222.54 | +3.57% | 311,762 |
| Oct 28, 2026 | $213.96 | $217.21 | $212.88 | $214.86 | -0.43% | 235,582 |
| Oct 27, 2026 | $224.99 | $226.29 | $215.23 | $215.78 | -4.22% | 319,676 |
| Oct 26, 2026 | $224.55 | $226.22 | $223.23 | $225.29 | +0.18% | 300,456 |
| Oct 23, 2026 | $221.80 | $225.29 | $221.00 | $224.89 | +0.70% | 280,561 |
| Oct 22, 2026 | $216.44 | $226.07 | $216.11 | $223.33 | +4.46% | 300,631 |
| Oct 21, 2026 | $211.12 | $214.45 | $209.93 | $213.79 | +0.96% | 189,738 |
| Oct 20, 2026 | $208.13 | $212.48 | $208.13 | $211.76 | +2.97% | 218,000 |
| Oct 19, 2026 | $206.08 | $207.26 | $204.30 | $205.66 | -0.82% | 128,310 |
| Oct 16, 2026 | $212.47 | $212.97 | $204.48 | $207.37 | -0.89% | 207,679 |
| Oct 15, 2026 | $206.81 | $210.00 | $206.54 | $209.24 | +2.59% | 216,725 |
| Oct 14, 2026 | $204.37 | $205.12 | $201.56 | $203.96 | -0.20% | 170,811 |
| Oct 13, 2026 | $206.21 | $208.02 | $203.58 | $204.37 | +0.03% | 155,225 |
| Oct 12, 2026 | $205.74 | $207.91 | $204.06 | $204.30 | -0.07% | 188,193 |
| Oct 9, 2026 | $203.98 | $205.94 | $203.06 | $204.45 | +0.84% | 229,609 |
| Oct 8, 2026 | $199.30 | $205.13 | $198.65 | $202.74 | +1.04% | 356,691 |
| Oct 7, 2026 | $195.95 | $205.60 | $194.63 | $200.65 | +2.53% | 532,119 |
| Oct 6, 2026 | $190.69 | $196.45 | $189.48 | $195.69 | +3.45% | 286,319 |
| Oct 5, 2026 | $183.96 | $190.13 | $182.39 | $189.16 | +3.06% | 296,284 |
| Oct 2, 2026 | $190.55 | $190.55 | $183.21 | $183.55 | -4.01% | 196,270 |
| Oct 1, 2026 | $193.92 | $194.80 | $189.73 | $191.21 | +0.62% | 186,375 |
| Sep 30, 2026 | $185.01 | $190.93 | $185.01 | $190.04 | +1.98% | 242,288 |
| Sep 29, 2026 | $191.27 | $191.62 | $184.74 | $186.35 | -2.72% | 291,129 |
| Sep 28, 2026 | $193.90 | $194.04 | $191.24 | $191.56 | -2.26% | 215,222 |
| Sep 25, 2026 | $195.74 | $198.94 | $194.42 | $195.98 | -0.22% | 299,780 |
| Sep 24, 2026 | $202.26 | $203.38 | $195.20 | $196.41 | -1.95% | 257,477 |
| Sep 23, 2026 | $194.52 | $202.31 | $194.29 | $200.32 | +2.61% | 342,949 |
| Sep 22, 2026 | $202.98 | $203.80 | $194.88 | $195.23 | -3.10% | 308,043 |
| Sep 21, 2026 | $205.04 | $207.72 | $201.19 | $201.47 | -1.16% | 230,596 |
| Sep 18, 2026 | $202.11 | $204.00 | $198.90 | $203.83 | +0.48% | 840,508 |
| Sep 17, 2026 | $201.98 | $204.36 | $199.50 | $202.85 | +0.09% | 234,729 |
| Sep 16, 2026 | $199.26 | $204.02 | $199.26 | $202.67 | +0.47% | 251,378 |
| Sep 15, 2026 | $198.10 | $204.32 | $197.30 | $201.73 | +0.04% | 308,692 |
| Sep 14, 2026 | $194.02 | $202.08 | $193.41 | $201.64 | +5.56% | 335,191 |
| Sep 11, 2026 | $192.72 | $193.39 | $188.36 | $191.02 | -1.10% | 247,351 |
| Sep 10, 2026 | $198.34 | $199.53 | $192.35 | $193.15 | -2.49% | 276,424 |
| Sep 9, 2026 | $200.48 | $201.21 | $194.01 | $198.09 | -1.22% | 273,300 |
| Sep 8, 2026 | $207.80 | $209.40 | $200.05 | $200.53 | -4.24% | 350,452 |
| Sep 4, 2026 | $211.22 | $212.17 | $206.30 | $209.40 | -2.95% | 269,214 |
| Sep 3, 2026 | $211.39 | $217.97 | $209.93 | $215.76 | +2.84% | 249,679 |
| Sep 2, 2026 | $208.54 | $212.74 | $204.16 | $209.80 | -0.03% | 267,267 |
| Sep 1, 2026 | $217.57 | $219.44 | $209.44 | $209.86 | -4.15% | 330,255 |
| Aug 31, 2026 | $217.32 | $221.06 | $215.61 | $218.94 | +0.59% | 346,236 |
| Aug 28, 2026 | $218.49 | $220.44 | $216.24 | $217.65 | -0.53% | 340,088 |
| Aug 27, 2026 | $212.56 | $220.17 | $211.17 | $218.81 | +3.00% | 365,896 |
| Aug 26, 2026 | $212.90 | $215.92 | $211.41 | $212.44 | -1.20% | 171,407 |
| Aug 25, 2026 | $215.97 | $218.48 | $212.85 | $215.01 | -1.14% | 212,065 |
| Aug 24, 2026 | $216.45 | $221.20 | $215.71 | $217.50 | +0.71% | 262,785 |
| Aug 21, 2026 | $216.95 | $218.32 | $214.52 | $215.97 | -0.70% | 201,916 |
| Aug 20, 2026 | $213.98 | $218.13 | $211.66 | $217.49 | +1.80% | 287,537 |
| Aug 19, 2026 | $208.00 | $217.82 | $207.69 | $213.65 | +2.36% | 357,338 |
| Aug 18, 2026 | $210.00 | $212.51 | $207.87 | $208.73 | +0.96% | 305,769 |
| Aug 17, 2026 | $205.03 | $208.50 | $203.41 | $206.74 | -0.32% | 275,509 |
| Aug 14, 2026 | $207.24 | $209.78 | $203.26 | $207.41 | +0.25% | 468,076 |
| Aug 13, 2026 | $197.51 | $207.41 | $196.12 | $206.89 | +4.75% | 276,053 |
| Aug 12, 2026 | $191.24 | $197.95 | $190.08 | $197.51 | +1.09% | 210,496 |
| Aug 11, 2026 | $200.11 | $202.19 | $194.16 | $195.38 | -2.81% | 344,015 |
| Aug 10, 2026 | $199.36 | $204.97 | $198.41 | $201.03 | +0.18% | 497,988 |
| Aug 7, 2026 | $196.86 | $201.97 | $195.96 | $200.66 | +2.08% | 184,677 |
| Aug 6, 2026 | $198.05 | $198.56 | $194.67 | $196.57 | -1.38% | 306,626 |
| Aug 5, 2026 | $203.56 | $204.07 | $196.96 | $199.33 | -0.46% | 243,195 |
| Aug 4, 2026 | $195.00 | $201.52 | $194.99 | $200.25 | +0.66% | 313,065 |
| Aug 3, 2026 | $197.28 | $201.00 | $195.51 | $198.93 | +3.30% | 339,504 |
| Jul 31, 2026 | $189.43 | $194.00 | $184.40 | $192.57 | -0.28% | 447,719 |
| Jul 30, 2026 | $198.52 | $204.32 | $188.80 | $193.12 | -2.79% | 847,375 |
| Jul 29, 2026 | $193.73 | $201.68 | $193.34 | $198.66 | +2.34% | 1,035,247 |
| Jul 28, 2026 | $184.98 | $195.82 | $184.77 | $194.12 | +6.41% | 587,806 |
| Jul 27, 2026 | $176.13 | $185.11 | $175.65 | $182.43 | +5.69% | 366,098 |
| Jul 24, 2026 | $168.97 | $173.10 | $167.50 | $172.61 | +3.01% | 438,207 |
| Jul 23, 2026 | $168.19 | $168.21 | $164.42 | $167.57 | +0.44% | 424,792 |
| Jul 22, 2026 | $167.88 | $169.12 | $165.00 | $166.83 | +0.68% | 283,403 |
| Jul 21, 2026 | $166.66 | $168.04 | $163.33 | $165.70 | -3.53% | 479,697 |
| Jul 20, 2026 | $170.39 | $173.14 | $167.97 | $171.76 | -0.42% | 228,273 |
| Jul 17, 2026 | $173.36 | $178.54 | $169.98 | $172.48 | -0.82% | 294,069 |
| Jul 16, 2026 | $172.05 | $176.70 | $166.31 | $173.90 | +2.75% | 249,830 |
| Jul 15, 2026 | $170.49 | $175.19 | $168.39 | $169.25 | -0.72% | 301,718 |
| Jul 14, 2026 | $170.67 | $171.90 | $166.76 | $170.48 | -1.77% | 318,336 |
| Jul 13, 2026 | $168.02 | $174.99 | $168.02 | $173.55 | +5.07% | 353,452 |
| Jul 10, 2026 | $167.82 | $169.97 | $163.54 | $165.18 | -0.22% | 295,997 |
| Jul 9, 2026 | $162.65 | $165.84 | $159.28 | $165.55 | +0.32% | 449,707 |
| Jul 8, 2026 | $170.00 | $170.03 | $165.00 | $165.03 | -3.47% | 719,684 |
| Jul 7, 2026 | $170.17 | $173.12 | $168.33 | $170.96 | +2.75% | 401,784 |
| Jul 6, 2026 | $164.73 | $168.75 | $161.39 | $166.38 | +0.27% | 369,637 |
| Jul 2, 2026 | $164.60 | $169.85 | $164.35 | $165.94 | +2.45% | 475,239 |
| Jul 1, 2026 | $158.16 | $163.98 | $154.97 | $161.97 | +3.81% | 484,220 |
| Jun 30, 2026 | $155.61 | $157.00 | $153.73 | $156.02 | +0.11% | 311,904 |
| Jun 29, 2026 | $157.79 | $157.79 | $153.18 | $155.85 | +0.78% | 452,727 |
| Jun 26, 2026 | $143.97 | $155.32 | $143.94 | $154.65 | +9.03% | 1,155,472 |
| Jun 25, 2026 | $151.58 | $154.49 | $141.49 | $141.84 | -7.43% | 536,257 |
| Jun 24, 2026 | $156.21 | $158.51 | $153.10 | $153.23 | -1.91% | 366,386 |
| Jun 23, 2026 | $162.15 | $162.15 | $155.16 | $156.21 | +1.83% | 598,241 |
| Jun 22, 2026 | $151.67 | $154.65 | $150.34 | $153.41 | -0.18% | 497,172 |
| Jun 18, 2026 | $163.17 | $163.17 | $153.38 | $153.68 | -6.46% | 813,034 |
| Jun 17, 2026 | $170.06 | $172.43 | $163.51 | $164.30 | -4.84% | 347,575 |
| Jun 16, 2026 | $174.70 | $176.88 | $171.50 | $172.65 | -0.28% | 283,520 |
| Jun 15, 2026 | $173.78 | $178.24 | $172.25 | $173.13 | -1.19% | 290,085 |
| Jun 12, 2026 | $177.39 | $177.86 | $171.79 | $175.22 | -1.09% | 504,167 |
| Jun 11, 2026 | $184.80 | $186.08 | $176.92 | $177.15 | -4.79% | 395,248 |
| Jun 10, 2026 | $184.00 | $186.79 | $182.00 | $186.06 | +0.76% | 526,264 |
| Jun 9, 2026 | $181.38 | $186.58 | $180.03 | $184.66 | +1.74% | 349,589 |
| Jun 8, 2026 | $184.58 | $185.81 | $181.51 | $181.51 | -2.29% | 504,993 |
| Jun 5, 2026 | $185.87 | $187.25 | $183.85 | $185.76 | +1.01% | 428,726 |
| Jun 4, 2026 | $184.68 | $189.99 | $182.89 | $183.91 | +1.76% | 532,880 |
| Jun 3, 2026 | $184.65 | $184.65 | $173.91 | $180.73 | -2.51% | 502,192 |
| Jun 2, 2026 | $192.56 | $192.90 | $183.67 | $185.38 | -5.33% | 472,687 |
| Jun 1, 2026 | $184.59 | $196.92 | $183.58 | $195.82 | +7.58% | 635,776 |
| May 29, 2026 | $180.00 | $184.24 | $177.18 | $182.02 | +1.06% | 503,521 |
| May 28, 2026 | $176.80 | $183.17 | $174.15 | $180.11 | +1.95% | 390,610 |
| May 27, 2026 | $177.74 | $180.20 | $175.08 | $176.67 | -0.60% | 302,904 |
| May 26, 2026 | $177.75 | $179.80 | $175.64 | $177.74 | -1.06% | 379,985 |
| May 22, 2026 | $173.64 | $180.16 | $173.39 | $179.64 | +3.62% | 631,168 |
| May 21, 2026 | $171.00 | $175.00 | $169.11 | $173.37 | +0.48% | 436,195 |
| May 20, 2026 | $168.87 | $173.46 | $166.41 | $172.55 | +0.43% | 448,999 |
| May 19, 2026 | $179.22 | $182.73 | $171.58 | $171.81 | -2.97% | 739,434 |
| May 18, 2026 | $170.04 | $177.93 | $170.04 | $177.07 | +4.13% | 451,403 |
| May 15, 2026 | $168.20 | $171.47 | $166.80 | $170.04 | +2.40% | 559,137 |
| May 14, 2026 | $167.55 | $169.95 | $164.72 | $166.05 | -0.10% | 520,204 |
| May 13, 2026 | $173.18 | $174.71 | $160.79 | $166.22 | -5.46% | 672,546 |
| May 12, 2026 | $176.64 | $178.66 | $175.48 | $175.82 | -0.23% | 332,307 |
| May 11, 2026 | $175.12 | $176.94 | $173.93 | $176.22 | -0.27% | 507,537 |
| May 8, 2026 | $176.61 | $178.90 | $172.02 | $176.70 | -0.68% | 522,937 |
| May 7, 2026 | $168.51 | $180.18 | $166.66 | $177.91 | +6.11% | 647,469 |
| May 6, 2026 | $165.00 | $169.13 | $164.01 | $167.66 | +0.66% | 694,184 |
| May 5, 2026 | $166.80 | $170.53 | $161.18 | $166.56 | -0.66% | 979,064 |
| May 4, 2026 | $168.22 | $172.56 | $165.71 | $167.67 | -0.80% | 489,832 |
| May 1, 2026 | $172.95 | $174.96 | $168.00 | $169.03 | +0.19% | 762,954 |
| Apr 30, 2026 | $173.78 | $180.75 | $165.81 | $168.71 | -10.07% | 1,013,405 |
| Apr 29, 2026 | $183.60 | $189.28 | $180.06 | $187.60 | +2.11% | 753,104 |
| Apr 28, 2026 | $179.39 | $185.12 | $179.39 | $183.73 | +3.36% | 422,974 |
| Apr 27, 2026 | $176.27 | $178.23 | $175.19 | $177.76 | +0.85% | 302,919 |
| Apr 24, 2026 | $176.90 | $179.73 | $175.21 | $176.27 | -0.77% | 402,453 |
| Apr 23, 2026 | $184.10 | $186.86 | $173.24 | $177.63 | -4.58% | 505,800 |
| Apr 22, 2026 | $188.77 | $191.88 | $184.56 | $186.16 | -0.92% | 453,661 |
| Apr 21, 2026 | $186.70 | $192.79 | $186.70 | $187.89 | +0.77% | 485,437 |
| Apr 20, 2026 | $183.57 | $187.83 | $183.57 | $186.46 | +1.18% | 348,825 |
| Apr 17, 2026 | $181.23 | $184.57 | $180.00 | $184.28 | +2.08% | 336,124 |
| Apr 16, 2026 | $181.29 | $183.06 | $179.53 | $180.52 | +0.59% | 645,549 |
| Apr 15, 2026 | $173.90 | $181.67 | $173.90 | $179.47 | +4.22% | 789,426 |
| Apr 14, 2026 | $176.76 | $179.13 | $169.94 | $172.21 | -2.39% | 420,961 |
| Apr 13, 2026 | $167.78 | $176.60 | $167.66 | $176.42 | +5.03% | 423,343 |
| Apr 10, 2026 | $169.70 | $169.70 | $165.70 | $167.97 | -1.62% | 423,999 |
| Apr 9, 2026 | $171.05 | $171.21 | $166.67 | $170.74 | -1.18% | 542,604 |
| Apr 8, 2026 | $177.51 | $178.91 | $170.39 | $172.78 | -2.18% | 537,945 |
| Apr 7, 2026 | $177.01 | $178.40 | $174.77 | $176.63 | -0.02% | 375,157 |
| Apr 6, 2026 | $172.91 | $177.33 | $172.15 | $176.66 | +2.17% | 380,915 |
| Apr 2, 2026 | $167.27 | $174.47 | $166.15 | $172.91 | +1.89% | 479,834 |
| Apr 1, 2026 | $167.90 | $172.74 | $163.49 | $169.70 | +0.38% | 503,961 |
| Mar 31, 2026 | $166.72 | $170.88 | $164.85 | $169.05 | +2.66% | 558,833 |
| Mar 30, 2026 | $156.81 | $164.92 | $156.81 | $164.67 | +5.01% | 613,023 |
| Mar 27, 2026 | $158.31 | $159.74 | $156.37 | $156.81 | -2.41% | 565,159 |
| Mar 26, 2026 | $158.66 | $164.09 | $158.66 | $160.68 | +1.08% | 597,053 |
| Mar 25, 2026 | $166.33 | $167.01 | $157.72 | $158.97 | -3.30% | 540,278 |
| Mar 24, 2026 | $172.47 | $175.05 | $164.12 | $164.40 | -5.51% | 480,138 |
| Mar 23, 2026 | $180.01 | $180.01 | $172.89 | $173.99 | -2.84% | 463,215 |
| Mar 20, 2026 | $184.86 | $184.86 | $178.48 | $179.07 | -3.14% | 721,938 |
| Mar 19, 2026 | $182.35 | $185.83 | $181.85 | $184.87 | +0.89% | 387,329 |
| Mar 18, 2026 | $182.88 | $184.44 | $180.53 | $183.24 | -0.35% | 403,913 |
| Mar 17, 2026 | $183.25 | $187.44 | $183.25 | $183.87 | +0.66% | 347,653 |
| Mar 16, 2026 | $183.25 | $184.06 | $181.68 | $182.66 | -0.30% | 389,287 |
| Mar 13, 2026 | $183.10 | $184.23 | $181.57 | $183.21 | +1.24% | 350,110 |
| Mar 12, 2026 | $178.51 | $183.94 | $178.51 | $180.96 | +0.84% | 509,327 |
| Mar 11, 2026 | $185.39 | $187.59 | $178.77 | $179.45 | -2.65% | 586,648 |
| Mar 10, 2026 | $190.00 | $191.02 | $181.99 | $184.34 | -3.50% | 468,844 |
| Mar 9, 2026 | $187.90 | $192.73 | $184.22 | $191.02 | +0.46% | 575,739 |
| Mar 6, 2026 | $188.59 | $190.90 | $185.49 | $190.15 | +0.15% | 517,220 |
| Mar 5, 2026 | $188.31 | $192.49 | $187.51 | $189.86 | +1.59% | 552,286 |
| Mar 4, 2026 | $181.35 | $187.37 | $180.52 | $186.88 | +2.51% | 528,528 |
| Mar 3, 2026 | $178.81 | $183.56 | $177.73 | $182.31 | 0.00% | 537,143 |
| Mar 2, 2026 | $179.66 | $183.08 | $179.29 | $182.31 | -0.45% | 627,778 |
| Feb 27, 2026 | $181.98 | $183.45 | $178.35 | $183.14 | +0.46% | 657,201 |
| Feb 26, 2026 | $174.68 | $183.43 | $172.92 | $182.31 | +5.74% | 879,231 |
| Feb 25, 2026 | $163.21 | $173.18 | $161.66 | $172.41 | +5.81% | 933,842 |
| Feb 24, 2026 | $156.60 | $163.39 | $156.42 | $162.94 | +3.85% | 622,140 |
| Feb 23, 2026 | $158.01 | $160.63 | $153.79 | $156.90 | -1.62% | 673,862 |
| Feb 20, 2026 | $161.94 | $163.93 | $159.39 | $159.48 | -1.46% | 529,321 |
| Feb 19, 2026 | $162.88 | $164.10 | $159.50 | $161.85 | -0.55% | 579,995 |
| Feb 18, 2026 | $158.77 | $163.33 | $156.90 | $162.75 | +2.80% | 620,362 |
| Feb 17, 2026 | $161.76 | $164.54 | $155.80 | $158.31 | -1.07% | 993,358 |
| Feb 13, 2026 | $158.42 | $161.46 | $153.50 | $160.03 | +3.91% | 1,123,847 |
| Feb 12, 2026 | $155.05 | $157.00 | $149.08 | $154.01 | -0.86% | 1,404,277 |
| Feb 11, 2026 | $160.45 | $161.00 | $153.53 | $155.35 | -3.80% | 836,180 |
| Feb 10, 2026 | $153.80 | $163.84 | $150.00 | $161.48 | -1.36% | 1,121,646 |
| Feb 9, 2026 | $166.46 | $167.00 | $161.87 | $163.70 | -1.07% | 918,381 |
| Feb 6, 2026 | $170.17 | $173.31 | $164.62 | $165.47 | -2.24% | 843,301 |
| Feb 5, 2026 | $183.50 | $188.54 | $168.51 | $169.26 | -6.24% | 1,135,378 |
| Feb 4, 2026 | $179.64 | $182.68 | $173.77 | $180.52 | +0.07% | 681,955 |
| Feb 3, 2026 | $195.25 | $195.39 | $179.15 | $180.39 | -9.03% | 945,267 |
| Feb 2, 2026 | $201.93 | $207.08 | $197.90 | $198.29 | -1.88% | 537,754 |
| Jan 30, 2026 | $200.57 | $202.98 | $199.37 | $202.09 | +0.42% | 246,045 |
| Jan 29, 2026 | $204.23 | $204.60 | $197.34 | $201.24 | -1.64% | 358,629 |
| Jan 28, 2026 | $203.60 | $206.55 | $201.48 | $204.60 | +0.68% | 328,103 |
| Jan 27, 2026 | $210.67 | $211.75 | $199.97 | $203.22 | -3.80% | 376,833 |
| Jan 26, 2026 | $211.57 | $213.07 | $208.88 | $211.24 | +0.16% | 221,044 |
| Jan 23, 2026 | $214.00 | $214.74 | $209.54 | $210.90 | -1.45% | 267,996 |
| Jan 22, 2026 | $211.58 | $214.67 | $209.05 | $214.00 | +1.94% | 359,681 |
| Jan 21, 2026 | $207.55 | $213.61 | $207.55 | $209.93 | +1.44% | 368,381 |
| Jan 20, 2026 | $212.74 | $214.98 | $206.24 | $206.94 | -3.26% | 222,523 |
| Jan 16, 2026 | $214.89 | $216.35 | $212.71 | $213.91 | -0.80% | 239,035 |
| Jan 15, 2026 | $220.35 | $220.35 | $214.13 | $215.64 | -1.98% | 349,526 |
| Jan 14, 2026 | $216.67 | $221.22 | $213.89 | $220.00 | +1.87% | 1,008,149 |
| Jan 13, 2026 | $217.81 | $220.25 | $209.03 | $215.97 | -1.16% | 881,555 |
| Jan 12, 2026 | $215.35 | $219.76 | $215.35 | $218.51 | +0.78% | 281,941 |
| Jan 9, 2026 | $213.65 | $218.27 | $208.46 | $216.82 | +2.10% | 434,784 |
| Jan 8, 2026 | $212.67 | $217.04 | $211.95 | $212.36 | -0.65% | 513,744 |
| Jan 7, 2026 | $215.75 | $218.63 | $212.21 | $213.76 | -0.87% | 294,014 |
| Jan 6, 2026 | $213.86 | $216.26 | $212.53 | $215.63 | +0.76% | 248,263 |
| Jan 5, 2026 | $209.62 | $217.79 | $209.62 | $214.01 | +1.71% | 365,371 |
| Jan 2, 2026 | $216.11 | $218.70 | $209.41 | $210.42 | -3.17% | 415,531 |
| Dec 31, 2025 | $217.22 | $219.50 | $216.01 | $217.31 | -0.32% | 349,360 |
| Dec 30, 2025 | $218.15 | $220.00 | $216.93 | $218.00 | -0.47% | 255,604 |
| Dec 29, 2025 | $219.47 | $220.30 | $216.74 | $219.03 | -0.01% | 253,081 |
| Dec 26, 2025 | $217.50 | $219.21 | $216.19 | $219.06 | +0.39% | 281,245 |
| Dec 24, 2025 | $217.43 | $219.08 | $216.20 | $218.20 | +0.39% | 161,362 |
| Dec 23, 2025 | $216.76 | $217.67 | $214.39 | $217.35 | +0.27% | 401,308 |
| Dec 22, 2025 | $215.25 | $218.53 | $214.04 | $216.76 | +0.63% | 269,163 |
| Dec 19, 2025 | $208.36 | $215.58 | $208.22 | $215.41 | +3.10% | 1,178,960 |
| Dec 18, 2025 | $214.31 | $215.99 | $208.27 | $208.93 | -2.32% | 373,202 |
| Dec 17, 2025 | $209.40 | $215.09 | $208.43 | $213.89 | +2.00% | 414,491 |
| Dec 16, 2025 | $210.71 | $211.92 | $207.41 | $209.70 | -0.48% | 636,746 |
| Dec 15, 2025 | $214.57 | $215.62 | $207.69 | $210.71 | -1.58% | 586,400 |
| Dec 12, 2025 | $214.77 | $217.25 | $212.88 | $214.10 | +0.16% | 614,069 |
| Dec 11, 2025 | $217.31 | $219.85 | $210.60 | $213.75 | -1.23% | 525,019 |
| Dec 10, 2025 | $214.55 | $218.20 | $212.34 | $216.42 | +0.62% | 443,321 |
| Dec 9, 2025 | $216.15 | $218.73 | $213.94 | $215.09 | -0.91% | 374,588 |
| Dec 8, 2025 | $220.00 | $220.00 | $213.73 | $217.06 | -0.53% | 304,710 |
| Dec 5, 2025 | $216.24 | $218.50 | $215.46 | $218.21 | +0.59% | 248,795 |
| Dec 4, 2025 | $217.68 | $219.26 | $213.53 | $216.94 | -0.43% | 292,157 |
| Dec 3, 2025 | $217.48 | $219.42 | $214.69 | $217.87 | +0.33% | 347,665 |
| Dec 2, 2025 | $217.25 | $219.62 | $215.52 | $217.15 | +0.36% | 310,994 |
| Dec 1, 2025 | $214.03 | $217.45 | $213.50 | $216.38 | +0.71% | 289,565 |
| Nov 28, 2025 | $213.01 | $217.83 | $212.65 | $214.86 | +0.53% | 177,194 |
| Nov 26, 2025 | $212.48 | $215.76 | $212.48 | $213.72 | +0.08% | 219,058 |
| Nov 25, 2025 | $211.13 | $214.63 | $211.00 | $213.55 | +1.60% | 219,856 |
| Nov 24, 2025 | $211.06 | $212.18 | $209.37 | $210.18 | -1.25% | 324,004 |
| Nov 21, 2025 | $210.67 | $215.23 | $208.95 | $212.84 | +1.73% | 320,921 |
| Nov 20, 2025 | $210.57 | $212.62 | $208.05 | $209.22 | -0.48% | 307,706 |
| Nov 19, 2025 | $209.62 | $211.83 | $207.95 | $210.22 | +0.18% | 275,262 |
| Nov 18, 2025 | $206.79 | $210.72 | $205.99 | $209.85 | +1.18% | 344,302 |
| Nov 17, 2025 | $212.05 | $212.05 | $205.97 | $207.40 | -2.15% | 255,087 |
| Nov 14, 2025 | $214.18 | $214.18 | $211.76 | $211.95 | -0.95% | 247,060 |
| Nov 13, 2025 | $214.28 | $217.20 | $213.50 | $213.98 | -1.05% | 299,445 |
| Nov 12, 2025 | $213.55 | $216.46 | $213.55 | $216.25 | +0.80% | 266,764 |
| Nov 11, 2025 | $215.43 | $217.21 | $213.70 | $214.54 | -0.25% | 345,867 |
| Nov 10, 2025 | $215.65 | $216.21 | $212.33 | $215.07 | -0.19% | 254,891 |
| Nov 7, 2025 | $210.12 | $215.50 | $208.98 | $215.49 | +1.82% | 614,499 |
| Nov 6, 2025 | $210.47 | $211.81 | $206.68 | $211.64 | -0.43% | 724,340 |
| Nov 5, 2025 | $210.54 | $213.13 | $208.83 | $212.55 | +0.42% | 818,441 |
| Nov 4, 2025 | $213.69 | $215.75 | $210.62 | $211.67 | -0.76% | 376,173 |
| Nov 3, 2025 | $210.49 | $214.14 | $207.98 | $213.30 | +0.47% | 386,635 |
| Oct 31, 2025 | $213.41 | $218.13 | $211.61 | $212.30 | -0.99% | 420,849 |
| Oct 30, 2025 | $208.93 | $216.54 | $202.89 | $214.43 | +2.68% | 587,149 |
| Oct 29, 2025 | $215.56 | $217.27 | $207.02 | $208.83 | -4.26% | 605,539 |
| Oct 28, 2025 | $218.33 | $222.00 | $217.38 | $218.12 | -0.10% | 501,919 |
| Oct 27, 2025 | $219.54 | $221.20 | $217.29 | $218.33 | -0.55% | 424,824 |
| Oct 24, 2025 | $218.62 | $221.34 | $217.00 | $219.54 | +0.66% | 202,607 |
| Oct 23, 2025 | $220.06 | $220.06 | $214.98 | $218.09 | -0.85% | 286,196 |
| Oct 22, 2025 | $221.61 | $222.00 | $219.39 | $219.97 | -0.74% | 358,307 |
| Oct 21, 2025 | $218.58 | $223.79 | $217.54 | $221.61 | +1.56% | 227,278 |
| Oct 20, 2025 | $215.15 | $218.75 | $214.34 | $218.20 | – | 243,730 |
Seasonality
MORN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | -2.8% | -3.4% | 4.1% | 3.0% | -0.2% | 7.5% | 1.3% | -5.1% | 8.4% | 3.3% | 0.7% |
| Months up | 4 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -6.8% | -9.4% | -7.7% | 0.1% | 7.9% | -14.3% | 23.8% | 13.7% | -13.2% | 19.3% | ||
| 2025 | -2.3% | -4.5% | -4.4% | -4.9% | 8.3% | 1.8% | -11.8% | -5.1% | -11.6% | -8.3% | 1.2% | 1.1% |
| 2024 | -2.3% | 6.9% | 3.3% | -8.2% | 2.0% | 2.6% | 7.5% | -1.2% | 1.7% | 2.9% | 8.0% | -4.9% |
| 2023 | 12.3% | -14.6% | -2.1% | -12.0% | 14.8% | -4.2% | 17.8% | 1.0% | 0.7% | 8.3% | 11.9% | 1.0% |
| 2022 | -15.9% | -2.4% | -2.5% | -7.3% | 1.5% | -5.8% | 5.6% | -10.7% | -6.9% | 9.5% | 5.6% | -11.6% |
| 2021 | -0.7% | -2.5% | 0.4% | 17.9% | -11.0% | 8.9% | -1.6% | 6.1% | -3.3% | 22.4% | -2.0% | 10.2% |
| 2020 | 3.9% | -6.4% | -20.9% | 34.5% | -1.7% | -8.1% | 19.5% | -4.7% | 0.3% | 18.7% | 5.1% | 15.9% |
| 2019 | 13.3% | 1.9% | -0.5% | 14.1% | -2.4% | 3.3% | 5.3% | 6.3% | -9.6% | 10.9% | -2.9% | -3.7% |
| 2018 | -0.6% | -2.8% | 2.2% | 14.0% | 10.5% | 6.9% | 3.1% | 7.8% | -11.5% | -0.7% | -5.3% | -7.0% |
| 2017 | 3.8% | 5.4% | -2.0% | -6.7% | 0.1% | 7.1% | 5.7% | 0.2% | 2.8% | 0.5% | 8.3% | 5.1% |