MORN: Morningstar Inc.

As of Friday, July 31st, 2026

$ 192.57

-0.55 -0.28%

Open: 189.43
High: 194.00
Low: 184.40
Volume: 447,718
Previous Close on Thursday, July 30th, 2026

$ 193.12

-5.54 -2.79%

Open: 198.52
High: 204.32
Low: 188.80
Volume: 84,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 189.43 194.00 184.40 192.57 447,718 -0.55 -0.28
2026-07-30 198.52 204.32 188.80 193.12 84,737 -5.54 -2.79
2026-07-29 193.73 201.68 193.34 198.66 1,035,188 +4.54 +2.34
2026-07-28 184.98 195.82 184.77 194.12 570,642 +11.69 +6.41
2026-07-27 176.13 185.11 175.65 182.43 365,854 +9.82 +5.69
2026-07-24 168.97 173.10 167.50 172.61 438,207 +5.04 +3.01
2026-07-23 168.19 168.21 164.42 167.57 369,763 +0.74 +0.44
2026-07-22 167.88 169.12 165.00 166.83 283,192 +1.13 +0.68
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 204.32
On 2026-07-30		 175.65
On 2026-07-27		 19.96 11.56 204.32
On 2026-07-30		 184.40
On 2026-07-31		 -9.75 192.18
10D 204.32
On 2026-07-30		 163.33
On 2026-07-21		 20.09 11.65 204.32
On 2026-07-30		 184.40
On 2026-07-31		 -9.75 180.54
20D 204.32
On 2026-07-30		 159.28
On 2026-07-09		 26.63 16.05 204.32
On 2026-07-30		 184.40
On 2026-07-31		 -9.75 174.91
WTD 204.32
On 2026-07-30		 175.65
On 2026-07-27		 19.96 11.56 204.32
On 2026-07-30		 184.40
On 2026-07-31		 -9.75 192.18
MTD 204.32
On 2026-07-30		 154.97
On 2026-07-01		 36.55 23.43 204.32
On 2026-07-30		 184.40
On 2026-07-31		 -9.75 173.91
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
TW

Tradeweb Markets Inc.

100.50 +2.70 +2.76 3,439,277
HMC

Honda Motor Co Ltd

30.11 -0.61 -1.99 1,204,955
MORN

Morningstar Inc.

192.57 -0.55 -0.28 447,718