5 DAY PERFORMANCE
-13.29%
1 MONTH PERFORMANCE
-11.65%
3 MONTH PERFORMANCE
+0.66%
6 MONTH PERFORMANCE
-7.78%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
-8.48%
MorningStar Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.65 | $20.00 (1.78%) | $20.08 | $19.41 | 113,307 | $702.65 M |
| 03/11/2025 | $19.55 | $19.59 (0.2%) | $19.68 | $19.25 | 57,205 | $696.60 M |
| 03/10/2025 | $19.58 | $19.55 (-0.15%) | $19.99 | $19.03 | 113,740 | $695.18 M |
| 03/07/2025 | $19.36 | $19.41 (0.26%) | $19.61 | $19.20 | 95,300 | $690.20 M |
| 03/06/2025 | $19.01 | $19.13 (0.63%) | $19.52 | $18.98 | 112,300 | $680.24 M |
| 03/05/2025 | $18.94 | $19.07 (0.69%) | $19.30 | $18.78 | 95,100 | $678.11 M |
| 03/04/2025 | $18.54 | $18.63 (0.49%) | $18.79 | $17.96 | 98,749 | $662.46 M |
| 03/03/2025 | $19.21 | $18.65 (-2.92%) | $19.68 | $18.38 | 133,115 | $663.18 M |
| 02/28/2025 | $20.09 | $19.51 (-2.89%) | $20.13 | $19.51 | 455,000 | $766.20 M |
| 02/27/2025 | $20.24 | $20.17 (-0.35%) | $20.24 | $19.79 | 442,400 | $792.12 M |
| 02/26/2025 | $19.76 | $20.21 (2.28%) | $20.21 | $19.52 | 511,411 | $793.69 M |
| 02/25/2025 | $19.68 | $19.73 (0.25%) | $19.83 | $19.38 | 93,200 | $774.84 M |
| 02/24/2025 | $19.72 | $19.65 (-0.35%) | $20.00 | $19.48 | 115,920 | $771.69 M |
| 02/21/2025 | $19.78 | $19.82 (0.2%) | $20.36 | $19.75 | 207,000 | $778.37 M |
| 02/20/2025 | $20.20 | $19.84 (-1.78%) | $20.34 | $19.38 | 188,725 | $779.16 M |
| 02/19/2025 | $19.50 | $20.20 (3.59%) | $20.70 | $19.50 | 319,922 | $793.29 M |
| 02/18/2025 | $19.10 | $19.50 (2.09%) | $19.68 | $19.03 | 152,640 | $765.80 M |
| 02/14/2025 | $19.06 | $19.07 (0.05%) | $19.30 | $19.03 | 70,033 | $748.92 M |
| 02/13/2025 | $19.14 | $19.03 (-0.57%) | $19.16 | $18.93 | 79,400 | $747.35 M |
| 02/12/2025 | $19.10 | $19.05 (-0.26%) | $19.56 | $18.80 | 68,637 | $748.13 M |
| 02/11/2025 | $19.10 | $19.11 (0.05%) | $19.25 | $18.86 | 100,400 | $750.49 M |
| 02/10/2025 | $19.04 | $18.97 (-0.37%) | $19.14 | $18.79 | 33,309 | $744.99 M |
| 02/07/2025 | $19.04 | $18.86 (-0.95%) | $19.07 | $18.67 | 33,700 | $740.67 M |
| 02/06/2025 | $19.00 | $18.96 (-0.21%) | $19.00 | $18.60 | 65,300 | $744.60 M |
| 02/05/2025 | $19.29 | $18.99 (-1.56%) | $19.34 | $18.25 | 57,603 | $745.78 M |
| 02/04/2025 | $18.66 | $19.15 (2.63%) | $19.15 | $18.53 | 47,608 | $752.06 M |
| 02/03/2025 | $18.67 | $18.56 (-0.59%) | $18.87 | $18.28 | 78,100 | $728.89 M |
| 01/31/2025 | $18.99 | $18.59 (-2.11%) | $18.99 | $18.45 | 61,228 | $730.07 M |
| 01/30/2025 | $19.00 | $19.00 (0%) | $19.03 | $18.70 | 61,300 | $746.17 M |
| 01/29/2025 | $18.98 | $18.87 (-0.58%) | $19.11 | $18.70 | 78,843 | $741.06 M |
| 01/28/2025 | $19.12 | $18.95 (-0.89%) | $19.52 | $18.70 | 100,046 | $744.20 M |
| 01/27/2025 | $19.15 | $19.05 (-0.52%) | $19.27 | $18.75 | 69,204 | $748.13 M |
| 01/24/2025 | $19.59 | $19.15 (-2.25%) | $19.75 | $18.75 | 125,700 | $752.06 M |
| 01/23/2025 | $19.34 | $19.36 (0.1%) | $19.64 | $19.20 | 185,195 | $760.31 M |
| 01/22/2025 | $19.32 | $19.18 (-0.72%) | $19.50 | $19.06 | 120,100 | $753.24 M |
| 01/21/2025 | $19.49 | $19.36 (-0.67%) | $19.49 | $18.89 | 86,700 | $760.31 M |
| 01/17/2025 | $18.71 | $19.39 (3.63%) | $19.50 | $18.46 | 212,020 | $761.48 M |
| 01/16/2025 | $18.13 | $18.59 (2.54%) | $18.98 | $17.79 | 383,700 | $730.07 M |
| 01/15/2025 | $17.96 | $17.93 (-0.17%) | $18.18 | $17.67 | 98,530 | $704.15 M |
| 01/14/2025 | $17.84 | $17.80 (-0.22%) | $18.05 | $17.50 | 89,236 | $699.04 M |
| 01/13/2025 | $17.14 | $17.68 (3.15%) | $17.73 | $17.14 | 84,040 | $694.33 M |
| 01/10/2025 | $17.00 | $17.33 (1.94%) | $17.49 | $16.85 | 84,735 | $680.58 M |
| 01/08/2025 | $16.77 | $16.79 (0.12%) | $17.03 | $16.51 | 53,435 | $659.38 M |
| 01/07/2025 | $16.99 | $16.76 (-1.35%) | $17.00 | $16.49 | 78,612 | $658.20 M |
| 01/06/2025 | $17.10 | $16.83 (-1.58%) | $17.22 | $16.65 | 82,500 | $660.95 M |
| 01/03/2025 | $17.18 | $16.93 (-1.46%) | $17.41 | $16.70 | 49,915 | $664.87 M |
| 01/02/2025 | $17.24 | $16.95 (-1.68%) | $17.35 | $16.70 | 56,912 | $665.66 M |
| 12/31/2024 | $16.83 | $16.84 (0.06%) | $17.23 | $16.70 | 164,039 | $661.34 M |
| 12/30/2024 | $16.54 | $16.93 (2.36%) | $17.25 | $16.50 | 263,100 | $664.87 M |
| 12/27/2024 | $16.51 | $16.81 (1.82%) | $16.97 | $16.26 | 118,006 | $660.16 M |
| 12/26/2024 | $17.35 | $16.67 (-3.92%) | $17.53 | $16.59 | 109,447 | $654.66 M |
| 12/24/2024 | $16.73 | $17.25 (3.11%) | $17.35 | $16.73 | 46,100 | $677.44 M |
| 12/23/2024 | $16.54 | $16.83 (1.75%) | $17.13 | $16.30 | 82,244 | $660.95 M |
| 12/20/2024 | $15.89 | $16.67 (4.91%) | $16.89 | $15.89 | 78,700 | $654.66 M |
| 12/19/2024 | $16.07 | $15.89 (-1.12%) | $16.49 | $15.65 | 135,829 | $624.03 M |
| 12/18/2024 | $15.81 | $16.07 (1.64%) | $16.26 | $15.53 | 249,210 | $631.10 M |
| 12/17/2024 | $16.00 | $15.78 (-1.38%) | $16.00 | $15.22 | 631,200 | $619.71 M |
| 12/16/2024 | $16.51 | $16.06 (-2.73%) | $16.88 | $16.00 | 170,100 | $630.71 M |
| 12/13/2024 | $16.72 | $16.54 (-1.08%) | $16.91 | $16.11 | 147,706 | $649.56 M |
| 12/12/2024 | $16.76 | $16.72 (-0.24%) | $17.05 | $16.64 | 105,800 | $656.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
