MORN: Morningstar Inc.

As of Friday, May 15th, 2026

$ 170.04

+3.99 +2.40%

Open: 168.20
High: 171.47
Low: 166.80
Volume: 557,176
Previous Close on Thursday, May 14th, 2026

$ 166.05

-0.17 -0.10%

Open: 167.55
High: 169.95
Low: 164.72
Volume: 498,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 168.20 171.47 166.80 170.04 557,176 +3.99 +2.40
2026-05-14 167.55 169.95 164.72 166.05 498,497 -0.17 -0.10
2026-05-13 173.18 174.71 160.79 166.22 656,625 -9.60 -5.46
2026-05-12 176.64 178.66 175.48 175.82 332,306 -0.40 -0.23
2026-05-11 175.12 176.94 173.93 176.22 493,376 -0.55 -0.31
2026-05-08 176.61 178.90 172.02 176.77 453,469 -1.14 -0.64
2026-05-07 168.51 180.18 166.66 177.91 643,108 +10.25 +6.11
2026-05-06 165.00 169.13 164.01 167.66 694,183 +1.10 +0.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 178.66
On 2026-05-12		 160.79
On 2026-05-13		 -6.73 -3.81 178.66
On 2026-05-12		 160.79
On 2026-05-13		 -10.00 170.87
10D 180.18
On 2026-05-07		 160.79
On 2026-05-13		 1.01 0.60 180.18
On 2026-05-07		 160.79
On 2026-05-13		 -10.76 171.09
20D 192.79
On 2026-04-21		 160.79
On 2026-05-13		 -14.24 -7.73 192.79
On 2026-04-21		 160.79
On 2026-05-13		 -16.60 175.61
WTD 178.66
On 2026-05-12		 160.79
On 2026-05-13		 -6.73 -3.81 178.66
On 2026-05-12		 160.79
On 2026-05-13		 -10.00 170.87
MTD 180.18
On 2026-05-07		 160.79
On 2026-05-13		 1.33 0.79 180.18
On 2026-05-07		 160.79
On 2026-05-13		 -10.76 170.90
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
SSO

ProShares Ultra S&P 500

66.43 -1.68 -2.47 2,933,057
MORN

Morningstar Inc.

170.04 +3.99 +2.40 557,176