MORN: Morningstar Inc.

As of Thursday, October 30th, 2025

$ 214.43

+5.60 +2.68%

Open: 208.93
High: 216.54
Low: 202.89
Volume: 582,169
Previous Close on Wednesday, October 29th, 2025

$ 208.83

-9.29 -4.26%

Open: 215.56
High: 217.27
Low: 207.02
Volume: 589,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 208.93 216.54 202.89 214.43 582,169 +5.60 +2.68
2025-10-29 215.56 217.27 207.02 208.83 589,255 -9.29 -4.26
2025-10-28 218.33 222.00 217.38 218.12 501,893 -0.21 -0.10
2025-10-27 219.54 221.20 217.29 218.33 424,805 -1.21 -0.55
2025-10-24 218.62 221.34 217.00 219.54 202,607 +1.45 +0.66
2025-10-23 220.06 220.06 214.98 218.09 286,184 -1.88 -0.85
2025-10-22 221.61 222.00 219.39 219.97 357,373 -1.64 -0.74
2025-10-21 218.58 223.79 217.54 221.61 227,278 +3.41 +1.56
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 222.00
On 2025-10-28		 202.89
On 2025-10-30		 -3.66 -1.68 222.00
On 2025-10-28		 202.89
On 2025-10-30		 -8.61 215.85
10D 223.79
On 2025-10-21		 202.89
On 2025-10-30		 3.72 1.77 223.79
On 2025-10-21		 202.89
On 2025-10-30		 -9.34 217.16
20D 228.95
On 2025-10-10		 202.89
On 2025-10-30		 -11.83 -5.23 228.95
On 2025-10-10		 202.89
On 2025-10-30		 -11.38 220.48
WTD 222.00
On 2025-10-28		 202.89
On 2025-10-30		 -5.11 -2.33 222.00
On 2025-10-28		 202.89
On 2025-10-30		 -8.61 214.93
MTD 233.46
On 2025-10-01		 202.89
On 2025-10-30		 -17.58 -7.58 233.46
On 2025-10-01		 202.89
On 2025-10-30		 -13.09 221.04
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
MORN

Morningstar Inc.

214.43 +5.60 +2.68 582,169