Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MORN.US
207.46+0.57(+0.28%)(czas lokalny: 14.08.2026 16:00)Morningstar, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.08.2026 | 209.36 | 209.77 | 203.27 | 207.46 | 43 613 | 0 |
| 13.08.2026 | 197.82 | 207.31 | 196.14 | 206.88 | 20 485 | 0 |
| 12.08.2026 | 193.41 | 197.71 | 191.08 | 197.41 | 11 587 | 0 |
| 11.08.2026 | 202.44 | 202.44 | 194.46 | 195.41 | 22 610 | 0 |
| 10.08.2026 | 198.41 | 204.96 | 198.41 | 201.14 | 37 931 | 0 |
| 07.08.2026 | 196.86 | 201.97 | 195.96 | 200.66 | 184 700 | 0 |
| 06.08.2026 | 198.46 | 198.55 | 194.67 | 196.63 | 103 544 | 0 |
| 05.08.2026 | 201.21 | 203.47 | 196.87 | 199.31 | 70 280 | 0 |
| 04.08.2026 | 196.11 | 201.51 | 195.40 | 200.14 | 77 088 | 0 |
| 03.08.2026 | 197.18 | 200.87 | 196.66 | 199.30 | 209 056 | 0 |
| 31.07.2026 | 189.43 | 194.00 | 184.40 | 192.57 | 447 700 | 0 |
| 30.07.2026 | 193.81 | 204.49 | 188.97 | 193.68 | 276 582 | 0 |
| 29.07.2026 | 193.09 | 201.49 | 193.09 | 199.78 | 315 948 | 0 |
| 28.07.2026 | 184.76 | 195.65 | 184.76 | 194.38 | 157 540 | 0 |
| 27.07.2026 | 175.00 | 184.98 | 175.00 | 182.32 | 102 228 | 0 |
| 24.07.2026 | 169.76 | 173.01 | 168.50 | 172.43 | 88 628 | 0 |
| 23.07.2026 | 167.26 | 168.21 | 164.79 | 167.55 | 128 196 | 0 |
| 22.07.2026 | 166.66 | 169.03 | 165.05 | 166.83 | 98 032 | 0 |
| 21.07.2026 | 166.56 | 167.91 | 164.39 | 165.76 | 106 584 | 0 |
| 20.07.2026 | 169.55 | 173.01 | 168.02 | 171.96 | 58 104 | 0 |
| 17.07.2026 | 173.36 | 178.54 | 169.98 | 172.48 | 294 100 | 0 |
| 16.07.2026 | 170.70 | 176.39 | 170.70 | 173.95 | 57 660 | 0 |
| 15.07.2026 | 172.35 | 175.21 | 168.43 | 169.34 | 101 190 | 0 |
| 14.07.2026 | 169.37 | 171.37 | 168.55 | 170.45 | 46 464 | 0 |
| 13.07.2026 | 167.29 | 174.81 | 167.29 | 173.70 | 105 144 | 0 |
| 10.07.2026 | 167.82 | 169.97 | 163.54 | 165.18 | 296 000 | 0 |
| 09.07.2026 | 161.52 | 165.49 | 159.43 | 165.49 | 65 760 | 0 |
| 08.07.2026 | 168.21 | 169.84 | 164.99 | 165.10 | 85 586 | 0 |
| 07.07.2026 | 169.67 | 173.13 | 168.59 | 170.81 | 156 780 | 0 |
| 06.07.2026 | 164.06 | 168.60 | 161.90 | 166.67 | 48 776 | 0 |
| 02.07.2026 | 166.10 | 170.00 | 165.61 | 165.90 | 150 564 | 0 |
| 01.07.2026 | 158.72 | 164.09 | 158.16 | 161.86 | 155 072 | 0 |
| 30.06.2026 | 154.44 | 156.94 | 154.25 | 156.01 | 68 572 | 0 |
| 29.06.2026 | 156.85 | 157.37 | 153.20 | 155.75 | 132 828 | 0 |
| 26.06.2026 | 143.44 | 155.15 | 143.44 | 154.76 | 180 872 | 0 |
| 25.06.2026 | 151.53 | 152.12 | 141.51 | 141.80 | 170 424 | 0 |
| 24.06.2026 | 156.46 | 159.01 | 153.10 | 153.24 | 101 415 | 0 |
| 23.06.2026 | 159.51 | 161.32 | 155.16 | 156.35 | 158 988 | 0 |
| 22.06.2026 | 152.13 | 154.69 | 150.26 | 153.49 | 154 588 | 0 |
| 18.06.2026 | 163.17 | 163.17 | 153.48 | 153.60 | 115 448 | 0 |
| 17.06.2026 | 168.97 | 172.42 | 163.34 | 164.28 | 109 044 | 0 |
| 16.06.2026 | 175.19 | 176.26 | 171.70 | 172.52 | 53 596 | 0 |
| 15.06.2026 | 177.28 | 178.28 | 171.85 | 173.18 | 93 380 | 0 |
| 12.06.2026 | 177.39 | 177.86 | 171.79 | 175.22 | 504 100 | 0 |
| 11.06.2026 | 185.14 | 186.37 | 177.14 | 177.14 | 64 275 | 0 |
| 10.06.2026 | 182.14 | 186.72 | 179.79 | 186.07 | 143 373 | 0 |
| 09.06.2026 | 180.72 | 186.24 | 180.64 | 184.64 | 61 278 | 0 |
| 08.06.2026 | 187.23 | 187.23 | 181.65 | 181.65 | 74 440 | 0 |
| 05.06.2026 | 185.87 | 187.25 | 183.85 | 185.76 | 428 700 | 0 |
| 04.06.2026 | 185.34 | 189.21 | 183.06 | 184.09 | 71 942 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
