TipRanks
Go Ultimate55% OFF

Morningstar (MRS) Historical Prices

DE:MRS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026200.30201.30200.30201.30201.30+2.52%00.00
Oct 29, 2026190.75196.35190.75196.35196.35+1.63%506.02
Oct 28, 2026194.95194.95192.45193.20193.20-2.33%121.48
Oct 27, 2026200.50200.50197.80197.80197.80-1.15%12411.73
Oct 26, 2026199.85200.60199.85200.10200.10-0.10%00.00
Oct 23, 2026197.90200.30197.90200.30200.30+0.33%10.09
Oct 22, 2026189.85199.65189.20199.65199.65+5.30%100.96
Oct 21, 2026188.60189.60188.45189.60189.60+0.77%00.00
Oct 20, 2026184.00188.15181.85188.15188.15+2.76%131.28
Oct 19, 2026186.10186.10183.10183.10183.10-1.56%00.00
Oct 16, 2026185.85186.20185.85186.00186.00+0.08%00.00
Oct 15, 2026182.75185.85182.75185.85185.85+1.56%00.00
Oct 14, 2026182.75185.25182.75183.00183.00-0.35%00.00
Oct 13, 2026182.45184.50182.45183.65183.65-0.03%00.00
Oct 12, 2026183.00183.70182.90183.70183.70+0.36%00.00
Oct 09, 2026179.90183.05179.90183.05183.05+3.04%00.00
Oct 08, 2026178.95179.25177.65177.65177.65+0.31%00.00
Oct 07, 2026173.50177.10173.50177.10177.10+1.81%00.00
Oct 06, 2026169.70173.95168.35173.95173.95+4.57%00.00
Oct 05, 2026163.90166.35163.25166.35166.35+0.67%00.00
Oct 02, 2026167.70169.50165.25165.25165.25-0.55%00.00
Oct 01, 2026164.80166.60164.15166.60166.16-0.06%00.00
Sep 30, 2026166.25166.70164.35166.70166.26-0.21%424.27
Sep 29, 2026171.85171.85167.05167.05166.61-1.79%00.00
Sep 28, 2026169.50172.15169.50170.10169.65-1.70%00.00
Sep 25, 2026172.60173.05172.60173.05172.59-0.75%00.00
Sep 24, 2026179.15179.15174.35174.35173.89-1.33%00.00
Sep 23, 2026172.65176.70171.20176.70176.23+2.20%00.00
Sep 22, 2026175.75175.90172.90172.90172.44-1.76%00.00
Sep 21, 2026184.70184.70176.00176.00175.53-0.57%00.00
Sep 18, 2026176.80177.00176.80177.00176.53-0.11%00.00
Sep 17, 2026181.45181.45177.05177.20176.73+1.08%00.00
Sep 16, 2026175.75175.75174.30175.30174.83+0.63%00.00
Sep 15, 2026173.40174.20172.15174.20173.74+1.43%00.00
Sep 14, 2026165.45171.75165.45171.75171.29+5.40%00.00
Sep 11, 2026167.20168.15162.95162.95162.52-3.58%00.00
Sep 10, 2026170.50172.20169.00169.00168.55-0.65%00.00
Sep 09, 2026178.70178.70170.10170.10169.65-1.96%40.32
Sep 08, 2026178.55178.55173.50173.50173.04-0.74%342.85
Sep 07, 2026175.05175.05174.80174.80174.33-3.05%00.00
Sep 04, 2026180.30180.30180.30180.30179.82-1.12%00.00
Sep 03, 2026182.35182.35182.35182.35181.86+1.16%00.00
Sep 02, 2026181.30182.45180.25180.25179.77-1.98%221.87
Sep 01, 2026183.90183.90183.90183.90183.41-1.26%00.00
Aug 31, 2026186.80186.80186.25186.25185.75-1.90%70.59
Aug 28, 2026189.85189.85189.85189.85189.34+2.62%00.00
Aug 27, 2026185.00185.00185.00185.00184.51+1.68%00.00
Aug 26, 2026181.95181.95181.95181.95181.47-1.38%00.00
Aug 25, 2026184.50184.50184.50184.50184.01-1.55%00.00
Aug 24, 2026190.10190.10187.40187.40186.90+1.00%504.53