MORN(MORN)
MORN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $170.39 | $173.14 | $167.97 | $171.76 | 203,556 |
| 7/17/2026 | $173.36 | $178.54 | $169.98 | $172.48 | 294,100 |
| 7/16/2026 | $172.05 | $176.70 | $166.31 | $173.90 | 249,830 |
| 7/15/2026 | $170.49 | $175.19 | $168.39 | $169.25 | 301,718 |
| 7/14/2026 | $170.67 | $171.90 | $166.76 | $170.48 | 318,336 |
| 7/13/2026 | $168.02 | $174.99 | $168.02 | $173.55 | 353,500 |
| 7/10/2026 | $167.82 | $169.97 | $163.54 | $165.18 | 296,000 |
| 7/9/2026 | $162.65 | $165.84 | $159.28 | $165.55 | 449,707 |
| 7/8/2026 | $170.00 | $170.03 | $165.00 | $165.03 | 719,700 |
| 7/7/2026 | $170.17 | $173.12 | $168.33 | $170.96 | 401,800 |
| 7/6/2026 | $164.73 | $168.75 | $161.39 | $166.38 | 369,637 |
| 7/2/2026 | $164.60 | $169.85 | $164.35 | $165.94 | 475,239 |
| 7/1/2026 | $158.16 | $163.98 | $154.97 | $161.97 | 484,220 |
| 6/30/2026 | $155.61 | $157.00 | $153.73 | $156.02 | 311,904 |
| 6/29/2026 | $157.79 | $157.79 | $153.18 | $155.85 | 452,727 |
| 6/26/2026 | $143.97 | $155.32 | $143.94 | $154.65 | 1.16M |
| 6/25/2026 | $151.58 | $154.49 | $141.49 | $141.84 | 536,257 |
| 6/24/2026 | $156.21 | $158.51 | $153.10 | $153.23 | 366,400 |
| 6/23/2026 | $162.15 | $162.15 | $155.16 | $156.21 | 598,241 |
| 6/22/2026 | $151.67 | $154.65 | $150.34 | $153.41 | 497,200 |
| 6/18/2026 | $163.17 | $163.17 | $153.38 | $153.68 | 813,034 |
| 6/17/2026 | $170.06 | $172.43 | $163.51 | $164.30 | 347,600 |
| 6/16/2026 | $174.70 | $176.88 | $171.50 | $172.65 | 283,520 |
| 6/15/2026 | $173.78 | $178.24 | $172.25 | $173.13 | 290,100 |
| 6/12/2026 | $177.39 | $177.86 | $171.79 | $175.22 | 504,167 |
| 6/11/2026 | $184.80 | $186.08 | $176.92 | $177.15 | 395,248 |
| 6/10/2026 | $184.00 | $186.79 | $182.00 | $186.06 | 526,300 |
| 6/9/2026 | $181.38 | $186.58 | $180.03 | $184.66 | 349,600 |
| 6/8/2026 | $184.58 | $185.81 | $181.51 | $181.51 | 505,000 |
| 6/5/2026 | $185.87 | $187.25 | $183.85 | $185.76 | 428,726 |
| 6/4/2026 | $184.68 | $189.99 | $182.89 | $183.91 | 532,900 |
| 6/3/2026 | $184.65 | $184.65 | $173.91 | $180.73 | 502,200 |
| 6/2/2026 | $192.56 | $192.90 | $183.67 | $185.38 | 472,700 |
| 6/1/2026 | $184.59 | $196.92 | $183.58 | $195.82 | 635,776 |
| 5/29/2026 | $180.00 | $184.24 | $177.18 | $182.02 | 503,521 |
| 5/28/2026 | $176.80 | $183.17 | $174.15 | $180.11 | 390,610 |
| 5/27/2026 | $177.74 | $180.20 | $175.08 | $176.67 | 302,904 |
| 5/26/2026 | $177.75 | $179.80 | $175.64 | $177.74 | 380,000 |
| 5/22/2026 | $173.64 | $180.16 | $173.39 | $179.64 | 631,200 |
| 5/21/2026 | $171.00 | $175.00 | $169.11 | $173.37 | 436,200 |
| 5/20/2026 | $168.87 | $173.46 | $166.41 | $172.55 | 449,000 |
| 5/19/2026 | $179.22 | $182.73 | $171.58 | $171.81 | 739,434 |
| 5/18/2026 | $170.04 | $177.93 | $170.04 | $177.07 | 451,403 |
| 5/15/2026 | $168.20 | $171.47 | $166.80 | $170.04 | 559,137 |
| 5/14/2026 | $167.55 | $169.95 | $164.72 | $166.05 | 520,204 |
| 5/13/2026 | $173.18 | $174.71 | $160.79 | $166.22 | 672,546 |
| 5/12/2026 | $176.64 | $178.66 | $175.48 | $175.82 | 332,307 |
| 5/11/2026 | $175.12 | $176.94 | $173.93 | $176.22 | 507,537 |
| 5/8/2026 | $176.61 | $178.90 | $172.02 | $176.70 | 522,937 |
| 5/7/2026 | $168.51 | $180.18 | $166.66 | $177.91 | 647,469 |
| 5/6/2026 | $165.00 | $169.13 | $164.01 | $167.66 | 694,200 |
| 5/5/2026 | $166.80 | $170.53 | $161.18 | $166.56 | 979,100 |
| 5/4/2026 | $168.22 | $172.56 | $165.71 | $167.67 | 489,832 |
| 5/1/2026 | $172.95 | $174.96 | $168.00 | $169.03 | 762,954 |
| 4/30/2026 | $173.78 | $180.75 | $165.81 | $168.71 | 1.01M |
| 4/29/2026 | $183.60 | $189.28 | $180.06 | $187.60 | 753,104 |
| 4/28/2026 | $179.39 | $185.12 | $179.39 | $183.73 | 423,000 |
| 4/27/2026 | $176.27 | $178.23 | $175.19 | $177.76 | 302,919 |
| 4/24/2026 | $176.90 | $179.73 | $175.21 | $176.27 | 402,500 |
| 4/23/2026 | $184.10 | $186.86 | $173.24 | $177.63 | 505,800 |
| 4/22/2026 | $188.77 | $191.88 | $184.56 | $186.16 | 453,700 |
| 4/21/2026 | $186.70 | $192.79 | $186.70 | $187.89 | 485,437 |