MORN: Morningstar Inc.

As of Friday, May 1st, 2026

$ 169.03

+0.32 +0.19%

Open: 172.95
High: 174.96
Low: 168.00
Volume: 76,155
Previous Close on Thursday, April 30th, 2026

$ 168.71

-18.89 -10.07%

Open: 173.78
High: 180.75
Low: 165.81
Volume: 1,013,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 172.95 174.96 168.00 169.03 76,155 +0.32 +0.19
2026-04-30 173.78 180.75 165.81 168.71 1,013,089 -18.89 -10.07
2026-04-29 183.60 189.28 180.06 187.60 752,908 +3.87 +2.11
2026-04-28 179.39 185.12 179.39 183.73 422,941 +5.97 +3.36
2026-04-27 176.27 178.23 175.19 177.76 302,776 +1.49 +0.85
2026-04-24 176.90 179.73 175.21 176.27 39,441 -1.36 -0.77
2026-04-23 184.10 186.86 173.24 177.63 504,838 -8.53 -4.58
2026-04-22 188.77 191.88 184.56 186.16 453,591 -1.73 -0.92
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 189.28
On 2026-04-29		 165.81
On 2026-04-30		 -7.24 -4.11 189.28
On 2026-04-29		 165.81
On 2026-04-30		 -12.40 177.37
10D 192.79
On 2026-04-21		 165.81
On 2026-04-30		 -15.25 -8.28 192.79
On 2026-04-21		 165.81
On 2026-04-30		 -13.99 180.12
20D 192.79
On 2026-04-21		 165.70
On 2026-04-10		 -3.88 -2.24 192.79
On 2026-04-21		 165.81
On 2026-04-30		 -13.99 177.95
WTD 189.28
On 2026-04-29		 165.81
On 2026-04-30		 -7.24 -4.11 189.28
On 2026-04-29		 165.81
On 2026-04-30		 -12.40 177.37
MTD 174.96
On 2026-05-01		 168.00
On 2026-05-01		 0.32 0.19 -- -- -- 169.03
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MORN

Morningstar Inc.

169.03 +0.32 +0.19 76,155