MORN: Morningstar Inc.

As of Friday, November 14th, 2025

$ 211.95

-2.03 -0.95%

Open: 214.18
High: 214.18
Low: 211.76
Volume: 247,060
Previous Close on Thursday, November 13th, 2025

$ 213.98

-2.27 -1.05%

Open: 214.28
High: 217.20
Low: 213.50
Volume: 299,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 214.18 214.18 211.76 211.95 247,060 -2.03 -0.95
2025-11-13 214.28 217.20 213.50 213.98 299,445 -2.27 -1.05
2025-11-12 213.55 216.46 213.55 216.25 266,764 +1.71 +0.80
2025-11-11 215.43 217.21 213.70 214.54 345,852 -0.53 -0.25
2025-11-10 215.65 216.21 212.33 215.07 254,882 -0.42 -0.19
2025-11-07 210.12 215.50 208.98 215.49 613,977 +3.85 +1.82
2025-11-06 210.47 211.81 206.68 211.64 700,543 -0.91 -0.43
2025-11-05 210.54 213.13 208.83 212.55 818,441 +0.88 +0.42
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 217.21
On 2025-11-11		 211.76
On 2025-11-14		 -3.54 -1.64 217.21
On 2025-11-11		 211.76
On 2025-11-14		 -2.51 214.36
10D 217.21
On 2025-11-11		 206.68
On 2025-11-06		 -0.35 -0.16 215.75
On 2025-11-04		 206.68
On 2025-11-06		 -4.20 213.64
20D 223.79
On 2025-10-21		 202.89
On 2025-10-30		 -2.56 -1.19 223.79
On 2025-10-21		 202.89
On 2025-10-30		 -9.34 215.29
WTD 217.21
On 2025-11-11		 211.76
On 2025-11-14		 -3.54 -1.64 217.21
On 2025-11-11		 211.76
On 2025-11-14		 -2.51 214.36
MTD 217.21
On 2025-11-11		 206.68
On 2025-11-06		 -0.35 -0.16 215.75
On 2025-11-04		 206.68
On 2025-11-06		 -4.20 213.64
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
MORN

Morningstar Inc.

211.95 -2.03 -0.95 247,060