MORN: Morningstar Inc.

As of Thursday, May 14th, 2026

$ 166.05

-0.17 -0.10%

Open: 167.55
High: 169.95
Low: 164.72
Volume: 498,497
Previous Close on Wednesday, May 13th, 2026

$ 166.22

-9.60 -5.46%

Open: 173.18
High: 174.71
Low: 160.79
Volume: 656,625

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-05 166.80 170.53 161.18 166.56 979,019 -1.11 -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 178.90
On 2026-05-08		 160.79
On 2026-05-13		 -11.86 -6.67 178.90
On 2026-05-08		 160.79
On 2026-05-13		 -10.12 172.22
10D 180.18
On 2026-05-07		 160.79
On 2026-05-13		 -2.66 -1.58 180.18
On 2026-05-07		 160.79
On 2026-05-13		 -10.76 170.99
20D 192.79
On 2026-04-21		 160.79
On 2026-05-13		 -14.47 -8.02 192.79
On 2026-04-21		 160.79
On 2026-05-13		 -16.60 176.32
WTD 178.66
On 2026-05-12		 160.79
On 2026-05-13		 -10.72 -6.06 178.66
On 2026-05-12		 160.79
On 2026-05-13		 -10.00 171.08
MTD 180.18
On 2026-05-07		 160.79
On 2026-05-13		 -2.66 -1.58 180.18
On 2026-05-07		 160.79
On 2026-05-13		 -10.76 170.99
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
UHS

Universal Health Services Inc.

170.67 -0.34 -0.20 811,329
MORN

Morningstar Inc.

166.05 -0.17 -0.10 498,497