MORN: Morningstar Inc.

As of Friday, July 18th, 2025

$ 288.53

-2.53 -0.87%

Open: 292.75
High: 292.75
Low: 286.96
Volume: 184,220
Previous Close on Thursday, July 17th, 2025

$ 291.06

+1.32 +0.46%

Open: 288.94
High: 291.40
Low: 287.83
Volume: 174,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 292.75 292.75 286.96 288.53 184,220 -2.53 -0.87
2025-07-17 288.94 291.40 287.83 291.06 174,276 +1.32 +0.46
2025-07-16 287.11 289.93 282.63 289.74 321,280 +3.26 +1.14
2025-07-15 294.10 294.37 285.91 286.48 383,731 -7.75 -2.63
2025-07-14 293.91 295.80 292.68 294.23 256,359 +0.35 +0.12
2025-07-11 297.06 297.40 292.89 293.88 186,583 -5.12 -1.71
2025-07-10 298.69 301.61 296.58 299.00 330,729 -0.88 -0.29
2025-07-09 303.42 304.66 299.48 299.88 344,755 -3.91 -1.29
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 295.80
On 2025-07-14		 282.63
On 2025-07-16		 -5.35 -1.82 295.80
On 2025-07-14		 282.63
On 2025-07-16		 -4.45 290.01
10D 311.62
On 2025-07-07		 282.63
On 2025-07-16		 -22.76 -7.31 311.62
On 2025-07-07		 282.63
On 2025-07-16		 -9.30 295.15
20D 316.71
On 2025-06-27		 282.63
On 2025-07-16		 -14.25 -4.71 316.71
On 2025-06-27		 282.63
On 2025-07-16		 -10.76 302.30
WTD 295.80
On 2025-07-14		 282.63
On 2025-07-16		 -5.35 -1.82 295.80
On 2025-07-14		 282.63
On 2025-07-16		 -4.45 290.01
MTD 313.40
On 2025-07-01		 282.63
On 2025-07-16		 -25.40 -8.09 313.40
On 2025-07-01		 282.63
On 2025-07-16		 -9.82 298.86
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MORN

Morningstar Inc.

288.53 -2.53 -0.87 184,220