Get 20% lifetime commission for referring investors to digrin.com
here.
Morningstar, Inc. ( MORN) - Price History
Monthly price history for MORN (Morningstar, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $172.48 | $172.48 |
| June 2026 | $156.02 | $156.02 |
| May 2026 | $182.02 | $182.02 |
| April 2026 | $168.71 | $168.71 |
| March 2026 | $168.55 | $169.05 |
| February 2026 | $182.60 | $183.14 |
| January 2026 | $201.50 | $202.09 |
| December 2025 | $216.17 | $217.31 |
| November 2025 | $213.73 | $214.86 |
| October 2025 | $211.19 | $212.30 |
| September 2025 | $230.33 | $232.01 |
| August 2025 | $260.52 | $262.42 |
| July 2025 | $274.46 | $276.46 |
| June 2025 | $311.18 | $313.93 |
| May 2025 | $305.72 | $308.42 |
| April 2025 | $282.23 | $284.72 |
| March 2025 | $296.78 | $299.87 |
| February 2025 | $310.49 | $313.72 |
| January 2025 | $325.25 | $328.64 |
| December 2024 | $332.83 | $336.76 |
| November 2024 | $350.02 | $354.15 |
| October 2024 | $324.23 | $328.05 |
| September 2024 | $315 | $319.12 |
| August 2024 | $309.72 | $313.77 |
| July 2024 | $313.55 | $317.65 |
| June 2024 | $291.63 | $295.85 |
| May 2024 | $284.14 | $288.25 |
| April 2024 | $278.62 | $282.65 |
| March 2024 | $303.57 | $308.37 |
| February 2024 | $293.94 | $298.59 |
| January 2024 | $274.95 | $279.30 |
| December 2023 | $281.37 | $286.24 |
| November 2023 | $278.54 | $283.36 |
| October 2023 | $248.93 | $253.24 |
| September 2023 | $229.88 | $234.24 |
| August 2023 | $228.34 | $232.67 |
| July 2023 | $226.19 | $230.48 |
| June 2023 | $192.05 | $196.07 |
| May 2023 | $200.50 | $204.70 |
| April 2023 | $174.65 | $178.31 |
| March 2023 | $198.50 | $203.03 |
| February 2023 | $202.70 | $207.33 |
| January 2023 | $237.46 | $242.88 |
| December 2022 | $211.40 | $216.59 |
| November 2022 | $239.25 | $245.13 |
| October 2022 | $226.61 | $232.18 |
| September 2022 | $206.88 | $212.32 |
| August 2022 | $222.15 | $227.99 |
| July 2022 | $248.80 | $255.35 |
| June 2022 | $235.63 | $241.83 |
| May 2022 | $250.07 | $257.03 |
| April 2022 | $246.37 | $253.23 |
| March 2022 | $265.77 | $273.17 |
| February 2022 | $272.70 | $280.65 |
| January 2022 | $279.26 | $287.41 |
| December 2021 | $331.92 | $341.99 |
| November 2021 | $301.20 | $310.33 |
| October 2021 | $307.43 | $316.75 |
| September 2021 | $251.12 | $259.03 |
| August 2021 | $259.80 | $267.99 |
| July 2021 | $244.91 | $252.63 |
| June 2021 | $248.95 | $257.11 |
| May 2021 | $228.50 | $235.99 |
| April 2021 | $256.60 | $265.01 |
| March 2021 | $217.60 | $225.04 |
| February 2021 | $216.84 | $224.25 |
| January 2021 | $222.30 | $229.89 |
| December 2020 | $223.92 | $231.57 |
| November 2020 | $193.22 | $200.10 |
| October 2020 | $183.84 | $190.38 |
| September 2020 | $154.84 | $160.61 |
| August 2020 | $154.39 | $160.15 |
| July 2020 | $162 | $168.04 |
| June 2020 | $135.61 | $140.97 |
| May 2020 | $147.49 | $153.32 |
| April 2020 | $150.03 | $155.96 |
| March 2020 | $111.54 | $116.25 |
| February 2020 | $140.95 | $146.90 |
| January 2020 | $150.54 | $156.89 |
| December 2019 | $144.89 | $151.31 |
| November 2019 | $150.44 | $157.10 |
| October 2019 | $154.98 | $161.84 |
| September 2019 | $139.69 | $146.14 |
| August 2019 | $154.45 | $161.58 |
| July 2019 | $145.27 | $151.98 |
| June 2019 | $137.99 | $144.64 |
| May 2019 | $133.60 | $140.04 |
| April 2019 | $136.85 | $143.45 |
| March 2019 | $119.94 | $125.99 |
| February 2019 | $120.48 | $126.56 |
| January 2019 | $118.19 | $124.15 |
| December 2018 | $104.29 | $109.84 |
| November 2018 | $112.17 | $118.14 |
| October 2018 | $118.50 | $124.80 |
| September 2018 | $119.28 | $125.90 |
| August 2018 | $134.83 | $142.32 |
| July 2018 | $125.06 | $132 |
| June 2018 | $121.27 | $128.25 |
| May 2018 | $113.48 | $120.01 |
| April 2018 | $102.67 | $108.58 |
| March 2018 | $90.08 | $95.52 |
| February 2018 | $88.13 | $93.45 |
| January 2018 | $90.65 | $96.12 |
| December 2017 | $91.21 | $96.97 |
| November 2017 | $86.82 | $92.30 |
| October 2017 | $80.15 | $85.21 |
| September 2017 | $79.73 | $84.99 |
| August 2017 | $77.58 | $82.70 |
| July 2017 | $77.46 | $82.57 |
| June 2017 | $73.28 | $78.34 |
| May 2017 | $68.45 | $73.18 |
| April 2017 | $68.40 | $73.13 |
| March 2017 | $73.30 | $78.60 |
| February 2017 | $74.82 | $80.23 |
| January 2017 | $71.01 | $76.15 |
| December 2016 | $68.38 | $73.56 |
| November 2016 | $67.78 | $72.91 |
| October 2016 | $65.66 | $70.63 |
| September 2016 | $73.48 | $79.27 |
| August 2016 | $77.01 | $83.07 |
| July 2016 | $78.40 | $84.58 |
| June 2016 | $75.60 | $81.78 |
| May 2016 | $78.05 | $84.43 |
| April 2016 | $76.92 | $83.20 |
| March 2016 | $81.40 | $88.27 |
| February 2016 | $73.21 | $79.39 |
| January 2016 | $74.15 | $80.41 |
| December 2015 | $73.94 | $80.41 |
| November 2015 | $74.26 | $80.75 |
| October 2015 | $75.51 | $82.11 |
| September 2015 | $73.63 | $80.26 |
| August 2015 | $73.19 | $79.78 |
| July 2015 | $78.16 | $85.19 |
| June 2015 | $72.81 | $79.55 |
| May 2015 | $70.75 | $77.30 |
| April 2015 | $69.46 | $75.89 |
| March 2015 | $68.38 | $74.91 |
| February 2015 | $68.15 | $74.65 |
| January 2015 | $60.79 | $66.59 |
| December 2014 | $58.90 | $64.71 |
| November 2014 | $60.74 | $66.74 |
| October 2014 | $62.12 | $68.25 |
| September 2014 | $61.64 | $67.90 |
| August 2014 | $62.35 | $68.68 |
| July 2014 | $61.56 | $67.81 |
| June 2014 | $65.03 | $71.81 |
| May 2014 | $64.42 | $71.14 |
| April 2014 | $66.41 | $73.33 |
| March 2014 | $71.40 | $79.02 |
| February 2014 | $75.59 | $83.66 |
| January 2014 | $69.76 | $77.20 |
| December 2013 | $70.41 | $78.09 |
| November 2013 | $75.20 | $83.41 |
| October 2013 | $72.39 | $80.29 |
| September 2013 | $71.34 | $79.26 |
| August 2013 | $67.59 | $75.09 |
| July 2013 | $68.61 | $76.22 |
| June 2013 | $69.71 | $77.58 |
| May 2013 | $61.81 | $68.78 |
| April 2013 | $59.32 | $66.01 |
| March 2013 | $62.71 | $69.92 |
| February 2013 | $61.51 | $68.58 |
| January 2013 | $60.71 | $67.69 |
| December 2012 | $56.35 | $62.83 |
| November 2012 | $57.14 | $63.83 |
| October 2012 | $56.38 | $62.98 |
| September 2012 | $55.99 | $62.64 |
| August 2012 | $53.10 | $59.41 |
| July 2012 | $51.90 | $58.07 |
| June 2012 | $51.61 | $57.84 |
| May 2012 | $49.91 | $55.94 |
| April 2012 | $51.50 | $57.72 |
| March 2012 | $56.16 | $63.05 |
| February 2012 | $53.33 | $59.87 |
| January 2012 | $53.24 | $59.77 |
| December 2011 | $52.87 | $59.45 |
| November 2011 | $53.58 | $60.25 |
| October 2011 | $52.44 | $58.97 |
| September 2011 | $50.15 | $56.44 |
| August 2011 | $53.01 | $59.66 |
| July 2011 | $55.41 | $62.36 |
| June 2011 | $53.96 | $60.78 |
| May 2011 | $53.63 | $60.41 |
| April 2011 | $51.14 | $57.60 |
| March 2011 | $51.79 | $58.38 |
| February 2011 | $52.05 | $58.68 |
| January 2011 | $47.39 | $53.42 |
| December 2010 | $47.09 | $53.08 |
| November 2010 | $44.68 | $50.41 |
| October 2010 | $43.27 | $48.82 |
| September 2010 | $39.49 | $44.56 |
| August 2010 | $35.85 | $40.45 |
| July 2010 | $39.97 | $45.10 |
| June 2010 | $37.68 | $42.52 |
| May 2010 | $43.25 | $48.80 |
| April 2010 | $41.66 | $47.01 |
| March 2010 | $42.62 | $48.09 |
| February 2010 | $39.04 | $44.05 |
| January 2010 | $41.88 | $47.26 |
| December 2009 | $42.84 | $48.34 |
| November 2009 | $41.09 | $46.36 |
| October 2009 | $45.22 | $51.02 |
| September 2009 | $43.04 | $48.56 |
| August 2009 | $39.26 | $44.30 |
| July 2009 | $39.25 | $44.29 |
| June 2009 | $36.54 | $41.23 |
| May 2009 | $36.58 | $41.27 |
| April 2009 | $35.16 | $39.67 |
| March 2009 | $30.26 | $34.15 |
| February 2009 | $24.73 | $27.90 |
| January 2009 | $30.73 | $34.67 |
| December 2008 | $31.46 | $35.50 |
| November 2008 | $28.54 | $32.20 |
| October 2008 | $33.18 | $37.44 |
| September 2008 | $49.16 | $55.47 |
| August 2008 | $57.88 | $65.31 |
| July 2008 | $55.80 | $62.96 |
| June 2008 | $63.84 | $72.03 |
| May 2008 | $62.88 | $70.95 |
| April 2008 | $51.38 | $57.98 |
| March 2008 | $54.37 | $61.35 |
| February 2008 | $57.77 | $65.19 |
| January 2008 | $58.54 | $66.05 |
| December 2007 | $68.90 | $77.75 |
| November 2007 | $72.10 | $81.35 |
| October 2007 | $65.95 | $74.42 |
| September 2007 | $54.41 | $61.40 |
| August 2007 | $57.18 | $64.52 |
| July 2007 | $43.41 | $48.98 |
| June 2007 | $41.68 | $47.03 |
| May 2007 | $42.37 | $47.81 |
| April 2007 | $46.15 | $52.07 |
| March 2007 | $45.76 | $51.64 |
| February 2007 | $45.40 | $51.23 |
| January 2007 | $40.59 | $45.80 |
| December 2006 | $39.92 | $45.05 |
| November 2006 | $39.70 | $44.80 |
| October 2006 | $36.26 | $40.92 |
| September 2006 | $32.70 | $36.90 |
| August 2006 | $33.91 | $38.26 |
| July 2006 | $33.56 | $37.87 |
| June 2006 | $36.76 | $41.48 |
| May 2006 | $37.39 | $42.19 |
| April 2006 | $37.70 | $42.54 |
| March 2006 | $39.68 | $44.77 |
| February 2006 | $37.78 | $42.63 |
| January 2006 | $34.15 | $38.53 |
| December 2005 | $30.70 | $34.64 |
| November 2005 | $28.40 | $32.05 |
| October 2005 | $26.06 | $29.40 |
| September 2005 | $28.36 | $32 |
| August 2005 | $26.96 | $30.42 |
| July 2005 | $24.04 | $27.13 |
| June 2005 | $24.95 | $28.15 |
| May 2005 | $19.45 | $21.95 |
MORN
List: Contenders
Price: $172.48
52 week price:
Dividend Yield: 1.15%
5-year range yield:
Forward Dividend Yield: 1.16%
Payout Ratio: 28.32%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 9.78 USD
P/E Ratio: 17.03
Exchange: NMS
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Country: United States
Volume: 47700
Ebitda: 306.5 millionMarket Capitalization: 6.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 8.17%
DGR5: 8.76%
DGR10: 9.20%