Price alert —
Loading…
Sign in to get a one-time email the moment MORN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $170.39 | $173.14 | $167.97 | $171.76 | 0.2M |
| 2026-07-17 | $173.36 | $178.54 | $169.98 | $172.48 | 0.3M |
| 2026-07-16 | $172.05 | $176.70 | $166.31 | $173.90 | 0.2M |
| 2026-07-15 | $170.49 | $175.19 | $168.39 | $169.25 | 0.3M |
| 2026-07-14 | $170.67 | $171.90 | $166.76 | $170.48 | 0.3M |
| 2026-07-13 | $168.02 | $174.99 | $168.02 | $173.55 | 0.4M |
| 2026-07-10 | $167.82 | $169.97 | $163.54 | $165.18 | 0.3M |
| 2026-07-09 | $162.65 | $165.84 | $159.28 | $165.55 | 0.4M |
| 2026-07-08 | $170.00 | $170.03 | $165.00 | $165.03 | 0.7M |
| 2026-07-07 | $170.17 | $173.12 | $168.33 | $170.96 | 0.4M |
| 2026-07-06 | $164.73 | $168.75 | $161.39 | $166.38 | 0.4M |
| 2026-07-02 | $164.60 | $169.85 | $164.35 | $165.94 | 0.5M |
| 2026-07-01 | $158.16 | $163.98 | $154.97 | $161.97 | 0.5M |
| 2026-06-30 | $155.61 | $157.00 | $153.73 | $156.02 | 0.3M |
| 2026-06-29 | $157.79 | $157.79 | $153.18 | $155.85 | 0.5M |
| 2026-06-26 | $143.97 | $155.32 | $143.94 | $154.65 | 1.2M |
| 2026-06-25 | $151.58 | $154.49 | $141.49 | $141.84 | 0.5M |
| 2026-06-24 | $156.21 | $158.51 | $153.10 | $153.23 | 0.4M |
| 2026-06-23 | $162.15 | $162.15 | $155.16 | $156.21 | 0.6M |
| 2026-06-22 | $151.67 | $154.65 | $150.34 | $153.41 | 0.5M |
| 2026-06-18 | $163.17 | $163.17 | $153.38 | $153.68 | 0.8M |
| 2026-06-17 | $170.06 | $172.43 | $163.51 | $164.30 | 0.3M |
| 2026-06-16 | $174.70 | $176.88 | $171.50 | $172.65 | 0.3M |
| 2026-06-15 | $173.78 | $178.24 | $172.25 | $173.13 | 0.3M |
| 2026-06-12 | $177.39 | $177.86 | $171.79 | $175.22 | 0.5M |
| 2026-06-11 | $184.80 | $186.08 | $176.92 | $177.15 | 0.4M |
| 2026-06-10 | $184.00 | $186.79 | $182.00 | $186.06 | 0.5M |
| 2026-06-09 | $181.38 | $186.58 | $180.03 | $184.66 | 0.3M |
| 2026-06-08 | $184.58 | $185.81 | $181.51 | $181.51 | 0.5M |
| 2026-06-05 | $185.87 | $187.25 | $183.85 | $185.76 | 0.4M |
| 2026-06-04 | $184.68 | $189.99 | $182.89 | $183.91 | 0.5M |
| 2026-06-03 | $184.65 | $184.65 | $173.91 | $180.73 | 0.5M |
| 2026-06-02 | $192.56 | $192.90 | $183.67 | $185.38 | 0.5M |
| 2026-06-01 | $184.59 | $196.92 | $183.58 | $195.82 | 0.6M |
| 2026-05-29 | $180.00 | $184.24 | $177.18 | $182.02 | 0.5M |
| 2026-05-28 | $176.80 | $183.17 | $174.15 | $180.11 | 0.4M |
| 2026-05-27 | $177.74 | $180.20 | $175.08 | $176.67 | 0.3M |
| 2026-05-26 | $177.75 | $179.80 | $175.64 | $177.74 | 0.4M |
| 2026-05-22 | $173.64 | $180.16 | $173.39 | $179.64 | 0.6M |
| 2026-05-21 | $171.00 | $175.00 | $169.11 | $173.37 | 0.4M |
| 2026-05-20 | $168.87 | $173.46 | $166.41 | $172.55 | 0.4M |
| 2026-05-19 | $179.22 | $182.73 | $171.58 | $171.81 | 0.7M |
| 2026-05-18 | $170.04 | $177.93 | $170.04 | $177.07 | 0.5M |
| 2026-05-15 | $168.20 | $171.47 | $166.80 | $170.04 | 0.6M |
| 2026-05-14 | $167.55 | $169.95 | $164.72 | $166.05 | 0.5M |
| 2026-05-13 | $173.18 | $174.71 | $160.79 | $166.22 | 0.7M |
| 2026-05-12 | $176.64 | $178.66 | $175.48 | $175.82 | 0.3M |
| 2026-05-11 | $175.12 | $176.94 | $173.93 | $176.22 | 0.5M |
| 2026-05-08 | $176.61 | $178.90 | $172.02 | $176.70 | 0.5M |
| 2026-05-07 | $168.51 | $180.18 | $166.66 | $177.91 | 0.6M |
| 2026-05-06 | $165.00 | $169.13 | $164.01 | $167.66 | 0.7M |
| 2026-05-05 | $166.80 | $170.53 | $161.18 | $166.56 | 1.0M |
| 2026-05-04 | $168.22 | $172.56 | $165.71 | $167.67 | 0.5M |
| 2026-05-01 | $172.95 | $174.96 | $168.00 | $169.03 | 0.8M |
| 2026-04-30 | $173.78 | $180.75 | $165.81 | $168.71 | 1.0M |
| 2026-04-29 | $183.60 | $189.28 | $180.06 | $187.60 | 0.8M |
| 2026-04-28 | $179.39 | $185.12 | $179.39 | $183.73 | 0.4M |
| 2026-04-27 | $176.27 | $178.23 | $175.19 | $177.76 | 0.3M |
| 2026-04-24 | $176.90 | $179.73 | $175.21 | $176.27 | 0.4M |
| 2026-04-23 | $184.10 | $186.86 | $173.24 | $177.63 | 0.5M |
| 2026-04-22 | $188.77 | $191.88 | $184.56 | $186.16 | 0.5M |
| 2026-04-21 | $186.70 | $192.79 | $186.70 | $187.89 | 0.5M |
| 2026-04-20 | $183.57 | $187.83 | $183.57 | $186.46 | 0.3M |
| 2026-04-17 | $181.23 | $184.57 | $180.00 | $184.28 | 0.3M |
| 2026-04-16 | $181.29 | $183.06 | $179.53 | $180.52 | 0.6M |
| 2026-04-15 | $173.90 | $181.67 | $173.90 | $179.47 | 0.8M |
| 2026-04-14 | $176.76 | $179.13 | $169.94 | $172.21 | 0.4M |
| 2026-04-13 | $167.78 | $176.60 | $167.66 | $176.42 | 0.4M |
| 2026-04-10 | $169.70 | $169.70 | $165.70 | $167.97 | 0.4M |
| 2026-04-09 | $171.05 | $171.21 | $166.67 | $170.74 | 0.5M |
| 2026-04-08 | $177.51 | $178.91 | $170.39 | $172.78 | 0.5M |
| 2026-04-07 | $177.01 | $178.40 | $174.77 | $176.63 | 0.4M |
| 2026-04-06 | $172.91 | $177.33 | $172.15 | $176.66 | 0.4M |
| 2026-04-02 | $167.27 | $174.47 | $166.15 | $172.91 | 0.5M |
| 2026-04-01 | $167.90 | $172.74 | $163.49 | $169.70 | 0.5M |
| 2026-03-31 | $166.72 | $170.88 | $164.85 | $169.05 | 0.6M |
| 2026-03-30 | $156.81 | $164.92 | $156.81 | $164.67 | 0.6M |
| 2026-03-27 | $158.31 | $159.74 | $156.37 | $156.81 | 0.6M |
| 2026-03-26 | $158.66 | $164.09 | $158.66 | $160.68 | 0.6M |
| 2026-03-25 | $166.33 | $167.01 | $157.72 | $158.97 | 0.5M |
| 2026-03-24 | $172.47 | $175.05 | $164.12 | $164.40 | 0.5M |
| 2026-03-23 | $180.01 | $180.01 | $172.89 | $173.99 | 0.5M |
| 2026-03-20 | $184.86 | $184.86 | $178.48 | $179.07 | 0.7M |
| 2026-03-19 | $182.35 | $185.83 | $181.85 | $184.87 | 0.4M |
| 2026-03-18 | $182.88 | $184.44 | $180.53 | $183.24 | 0.4M |
| 2026-03-17 | $183.25 | $187.44 | $183.25 | $183.87 | 0.3M |
| 2026-03-16 | $183.25 | $184.06 | $181.68 | $182.66 | 0.4M |
| 2026-03-13 | $183.10 | $184.23 | $181.57 | $183.21 | 0.4M |
| 2026-03-12 | $178.51 | $183.94 | $178.51 | $180.96 | 0.5M |
| 2026-03-11 | $185.39 | $187.59 | $178.77 | $179.45 | 0.6M |
| 2026-03-10 | $190.00 | $191.02 | $181.99 | $184.34 | 0.5M |
| 2026-03-09 | $187.90 | $192.73 | $184.22 | $191.02 | 0.6M |
| 2026-03-06 | $188.59 | $190.90 | $185.49 | $190.15 | 0.5M |
| 2026-03-05 | $188.31 | $192.49 | $187.51 | $189.86 | 0.6M |
| 2026-03-04 | $181.35 | $187.37 | $180.52 | $186.88 | 0.5M |
| 2026-03-03 | $178.81 | $183.56 | $177.73 | $182.31 | 0.5M |
| 2026-03-02 | $179.66 | $183.08 | $179.29 | $182.31 | 0.6M |
| 2026-02-27 | $181.98 | $183.45 | $178.35 | $183.14 | 0.7M |
| 2026-02-26 | $174.68 | $183.43 | $172.92 | $182.31 | 0.9M |
| 2026-02-25 | $163.21 | $173.18 | $161.66 | $172.41 | 0.9M |
| 2026-02-24 | $156.60 | $163.39 | $156.42 | $162.94 | 0.6M |
| 2026-02-23 | $158.01 | $160.63 | $153.79 | $156.90 | 0.7M |
| 2026-02-20 | $161.94 | $163.93 | $159.39 | $159.48 | 0.5M |
| 2026-02-19 | $162.88 | $164.10 | $159.50 | $161.85 | 0.6M |
| 2026-02-18 | $158.77 | $163.33 | $156.90 | $162.75 | 0.6M |
| 2026-02-17 | $161.76 | $164.54 | $155.80 | $158.31 | 1.0M |
| 2026-02-13 | $158.42 | $161.46 | $153.50 | $160.03 | 1.1M |
| 2026-02-12 | $155.05 | $157.00 | $149.08 | $154.01 | 1.4M |
| 2026-02-11 | $160.45 | $161.00 | $153.53 | $155.35 | 0.8M |
| 2026-02-10 | $153.80 | $163.84 | $150.00 | $161.48 | 1.1M |
| 2026-02-09 | $166.46 | $167.00 | $161.87 | $163.70 | 0.9M |
| 2026-02-06 | $170.17 | $173.31 | $164.62 | $165.47 | 0.8M |
| 2026-02-05 | $183.50 | $188.54 | $168.51 | $169.26 | 1.1M |
| 2026-02-04 | $179.64 | $182.68 | $173.77 | $180.52 | 0.7M |
| 2026-02-03 | $195.25 | $195.39 | $179.15 | $180.39 | 0.9M |
| 2026-02-02 | $201.93 | $207.08 | $197.90 | $198.29 | 0.5M |
| 2026-01-30 | $200.57 | $202.98 | $199.37 | $202.09 | 0.2M |
| 2026-01-29 | $204.23 | $204.60 | $197.34 | $201.24 | 0.4M |
| 2026-01-28 | $203.60 | $206.55 | $201.48 | $204.60 | 0.3M |
| 2026-01-27 | $210.67 | $211.75 | $199.97 | $203.22 | 0.4M |
| 2026-01-26 | $211.57 | $213.07 | $208.88 | $211.24 | 0.2M |
| 2026-01-23 | $214.00 | $214.74 | $209.54 | $210.90 | 0.3M |
| 2026-01-22 | $211.58 | $214.67 | $209.05 | $214.00 | 0.4M |
| 2026-01-21 | $207.55 | $213.61 | $207.55 | $209.93 | 0.4M |