MORN: Morningstar Inc.

As of Friday, December 5th, 2025

$ 218.21

+1.27 +0.59%

Open: 216.24
High: 218.50
Low: 215.46
Volume: 248,795
Previous Close on Thursday, December 4th, 2025

$ 216.94

-0.93 -0.43%

Open: 217.68
High: 219.26
Low: 213.53
Volume: 292,147

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 216.24 218.50 215.46 218.21 248,795 +1.27 +0.59
2025-12-04 217.68 219.26 213.53 216.94 292,147 -0.93 -0.43
2025-12-03 217.48 219.42 214.69 217.87 333,494 +0.72 +0.33
2025-12-02 217.25 219.62 215.52 217.15 310,992 +0.77 +0.36
2025-12-01 214.03 217.45 213.50 216.38 289,462 +1.52 +0.71
2025-11-28 213.01 217.83 212.65 214.86 177,189 +1.14 +0.53
2025-11-26 212.48 215.76 212.48 213.72 219,052 +0.17 +0.08
2025-11-25 211.13 214.63 211.00 213.55 205,702 +3.37 +1.60
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 219.62
On 2025-12-02		 213.50
On 2025-12-01		 3.35 1.56 219.62
On 2025-12-02		 213.53
On 2025-12-04		 -2.78 217.31
10D 219.62
On 2025-12-02		 208.95
On 2025-11-21		 8.99 4.30 219.62
On 2025-12-02		 213.53
On 2025-12-04		 -2.78 215.17
20D 219.62
On 2025-12-02		 205.97
On 2025-11-17		 6.57 3.10 217.21
On 2025-11-11		 205.97
On 2025-11-17		 -5.17 213.78
WTD 219.62
On 2025-12-02		 213.50
On 2025-12-01		 3.35 1.56 219.62
On 2025-12-02		 213.53
On 2025-12-04		 -2.78 217.31
MTD 219.62
On 2025-12-02		 213.50
On 2025-12-01		 3.35 1.56 219.62
On 2025-12-02		 213.53
On 2025-12-04		 -2.78 217.31
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
J

Jacobs Engineering Group Inc.

140.22 -0.51 -0.36 1,688,573
CUZ

Cousins Properties Incorporated

24.67 -0.59 -2.34 1,200,115
ITT

ITT Inc.

180.99 -2.40 -1.31 890,102
MORN

Morningstar Inc.

218.21 +1.27 +0.59 248,795