-
5 DAY PERFORMANCE
-4.04% -
1 MONTH PERFORMANCE
-2.97% -
3 MONTH PERFORMANCE
-10.11% -
6 MONTH PERFORMANCE
-19.05% -
YEAR-TO-DATE PERFORMANCE
+0.72% -
1 YEAR PERFORMANCE
-1.66%
MorningStar Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $18.49 | $18.31 (-0.97%) | $18.49 | $17.91 | 61,758 | $719.07 M |
| 11/14/2024 | $19.34 | $19.01 (-1.71%) | $19.39 | $18.82 | 108,827 | $746.56 M |
| 11/13/2024 | $19.00 | $19.13 (0.68%) | $19.36 | $19.00 | 82,809 | $751.27 M |
| 11/12/2024 | $19.20 | $19.08 (-0.63%) | $19.48 | $18.79 | 70,109 | $749.31 M |
| 11/11/2024 | $18.54 | $18.99 (2.43%) | $18.99 | $18.43 | 90,400 | $745.78 M |
| 11/08/2024 | $18.68 | $18.66 (-0.11%) | $18.93 | $18.45 | 76,700 | $732.82 M |
| 11/07/2024 | $18.51 | $18.68 (0.92%) | $18.70 | $18.45 | 52,200 | $733.60 M |
| 11/06/2024 | $18.31 | $18.54 (1.26%) | $18.71 | $18.17 | 88,559 | $728.10 M |
| 11/05/2024 | $18.68 | $18.15 (-2.84%) | $18.95 | $18.00 | 67,500 | $712.79 M |
| 11/04/2024 | $18.40 | $18.42 (0.11%) | $18.62 | $18.20 | 153,500 | $723.39 M |
| 11/01/2024 | $18.75 | $18.45 (-1.6%) | $18.78 | $18.24 | 81,613 | $574.77 M |
| 10/31/2024 | $19.26 | $18.62 (-3.32%) | $19.26 | $18.52 | 35,100 | $580.07 M |
| 10/30/2024 | $19.25 | $19.09 (-0.83%) | $19.26 | $18.93 | 52,900 | $594.71 M |
| 10/29/2024 | $19.30 | $19.17 (-0.67%) | $19.37 | $18.92 | 30,606 | $597.20 M |
| 10/28/2024 | $19.06 | $19.30 (1.26%) | $19.36 | $18.88 | 58,200 | $601.25 M |
| 10/25/2024 | $19.16 | $19.26 (0.52%) | $19.55 | $19.03 | 57,748 | $600.01 M |
| 10/24/2024 | $19.15 | $19.29 (0.73%) | $19.37 | $18.90 | 41,554 | $600.94 M |
| 10/23/2024 | $18.94 | $18.98 (0.21%) | $19.27 | $18.92 | 39,645 | $591.28 M |
| 10/22/2024 | $18.99 | $19.01 (0.11%) | $19.16 | $18.89 | 30,834 | $592.22 M |
| 10/21/2024 | $18.88 | $18.89 (0.05%) | $19.11 | $18.67 | 81,630 | $588.48 M |
| 10/18/2024 | $18.90 | $18.80 (-0.53%) | $19.10 | $18.80 | 70,600 | $585.68 M |
| 10/17/2024 | $19.35 | $18.87 (-2.48%) | $19.35 | $18.75 | 41,926 | $587.86 M |
| 10/16/2024 | $19.00 | $19.15 (0.79%) | $19.22 | $18.98 | 32,600 | $596.58 M |
| 10/15/2024 | $19.42 | $19.16 (-1.34%) | $19.42 | $18.98 | 48,000 | $596.89 M |
| 10/14/2024 | $19.40 | $19.45 (0.26%) | $19.59 | $19.24 | 34,300 | $605.93 M |
| 10/11/2024 | $19.36 | $19.52 (0.83%) | $19.71 | $19.05 | 35,300 | $608.11 M |
| 10/10/2024 | $19.33 | $19.45 (0.62%) | $19.71 | $19.25 | 21,632 | $605.93 M |
| 10/09/2024 | $19.23 | $19.43 (1.04%) | $19.63 | $19.05 | 25,840 | $605.30 M |
| 10/08/2024 | $19.85 | $19.32 (-2.67%) | $19.85 | $19.20 | 29,100 | $601.88 M |
| 10/07/2024 | $19.03 | $19.87 (4.41%) | $19.92 | $18.89 | 63,500 | $619.01 M |
| 10/04/2024 | $19.83 | $19.07 (-3.83%) | $19.91 | $18.92 | 95,604 | $594.09 M |
| 10/03/2024 | $19.58 | $19.83 (1.28%) | $20.05 | $19.58 | 50,600 | $617.76 M |
| 10/02/2024 | $19.95 | $19.74 (-1.05%) | $20.05 | $19.45 | 96,800 | $614.96 M |
| 10/01/2024 | $19.59 | $19.85 (1.33%) | $19.93 | $19.45 | 36,819 | $618.39 M |
| 09/30/2024 | $19.08 | $19.78 (3.67%) | $19.81 | $18.84 | 72,816 | $616.21 M |
| 09/27/2024 | $18.49 | $19.08 (3.19%) | $19.38 | $18.49 | 78,600 | $594.40 M |
| 09/26/2024 | $18.55 | $18.49 (-0.32%) | $18.73 | $18.20 | 64,315 | $576.02 M |
| 09/25/2024 | $18.79 | $18.67 (-0.64%) | $18.91 | $18.33 | 93,621 | $581.63 M |
| 09/24/2024 | $18.72 | $18.64 (-0.43%) | $18.96 | $18.40 | 68,200 | $580.69 M |
| 09/23/2024 | $18.47 | $18.57 (0.54%) | $18.86 | $18.14 | 55,700 | $578.51 M |
| 09/20/2024 | $18.75 | $18.41 (-1.81%) | $18.95 | $18.11 | 33,200 | $573.53 M |
| 09/19/2024 | $18.55 | $18.75 (1.08%) | $18.85 | $18.21 | 68,227 | $584.12 M |
| 09/18/2024 | $18.15 | $18.09 (-0.33%) | $18.28 | $17.83 | 88,714 | $563.56 M |
| 09/17/2024 | $18.24 | $18.27 (0.16%) | $18.35 | $18.21 | 102,800 | $569.17 M |
| 09/16/2024 | $18.25 | $18.30 (0.27%) | $18.64 | $18.13 | 71,141 | $570.10 M |
| 09/13/2024 | $18.41 | $18.29 (-0.65%) | $18.59 | $18.21 | 38,400 | $569.79 M |
| 09/12/2024 | $18.18 | $18.25 (0.39%) | $18.30 | $17.81 | 49,747 | $568.54 M |
| 09/11/2024 | $18.33 | $18.12 (-1.15%) | $18.55 | $17.93 | 53,800 | $564.49 M |
| 09/10/2024 | $18.86 | $18.39 (-2.49%) | $18.86 | $18.01 | 44,400 | $572.90 M |
| 09/09/2024 | $18.50 | $18.81 (1.68%) | $18.87 | $18.38 | 66,209 | $585.99 M |
| 09/06/2024 | $19.28 | $18.47 (-4.2%) | $19.29 | $18.28 | 77,603 | $575.40 M |
| 09/05/2024 | $18.97 | $19.15 (0.95%) | $19.22 | $18.80 | 38,300 | $596.58 M |
| 09/04/2024 | $19.22 | $18.89 (-1.72%) | $19.41 | $18.89 | 37,133 | $588.48 M |
| 09/03/2024 | $19.53 | $19.35 (-0.92%) | $19.76 | $19.21 | 78,544 | $602.81 M |
| 08/30/2024 | $19.73 | $20.00 (1.37%) | $20.10 | $19.51 | 74,200 | $623.06 M |
| 08/29/2024 | $19.40 | $19.70 (1.55%) | $19.77 | $19.25 | 64,900 | $613.71 M |
| 08/28/2024 | $19.50 | $19.32 (-0.92%) | $19.50 | $19.08 | 38,400 | $601.88 M |
| 08/27/2024 | $19.68 | $19.50 (-0.91%) | $19.68 | $19.33 | 72,848 | $607.48 M |
| 08/26/2024 | $19.59 | $19.59 (0%) | $19.81 | $19.36 | 105,200 | $610.29 M |
| 08/23/2024 | $19.27 | $19.40 (0.67%) | $19.58 | $19.03 | 30,702 | $604.37 M |
| 08/22/2024 | $19.50 | $19.04 (-2.36%) | $19.50 | $18.81 | 75,000 | $593.15 M |
| 08/21/2024 | $19.88 | $19.50 (-1.91%) | $19.88 | $19.08 | 93,700 | $607.48 M |
| 08/20/2024 | $20.16 | $19.76 (-1.98%) | $20.16 | $19.46 | 143,400 | $615.58 M |
| 08/19/2024 | $20.65 | $20.89 (1.16%) | $20.94 | $20.28 | 182,400 | $650.79 M |