5 DAY PERFORMANCE
+3.42%
1 MONTH PERFORMANCE
-2.49%
3 MONTH PERFORMANCE
-6.76%
6 MONTH PERFORMANCE
-16.31%
YEAR-TO-DATE PERFORMANCE
-5.17%
1 YEAR PERFORMANCE
-6.10%
MorningStar Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $17.35 | $17.24 (-0.63%) | $17.53 | $17.04 | 62,924 | $681.17 M |
| 12/24/2024 | $16.73 | $17.25 (3.11%) | $17.35 | $16.73 | 46,091 | $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 |
| 12/11/2024 | $16.89 | $16.91 (0.12%) | $16.99 | $16.66 | 188,345 | $664.09 M |
| 12/10/2024 | $16.70 | $16.84 (0.84%) | $16.98 | $16.56 | 116,200 | $661.34 M |
| 12/09/2024 | $16.57 | $16.62 (0.3%) | $17.25 | $16.56 | 222,352 | $652.70 M |
| 12/06/2024 | $17.11 | $16.57 (-3.16%) | $17.11 | $16.56 | 175,301 | $650.74 M |
| 12/05/2024 | $17.18 | $17.12 (-0.35%) | $17.64 | $17.10 | 92,632 | $672.34 M |
| 12/04/2024 | $17.50 | $17.20 (-1.71%) | $17.54 | $17.07 | 171,200 | $675.48 M |
| 12/03/2024 | $17.51 | $17.50 (-0.06%) | $17.80 | $17.41 | 130,721 | $687.26 M |
| 12/02/2024 | $17.76 | $17.61 (-0.84%) | $17.99 | $17.43 | 99,812 | $691.58 M |
| 11/29/2024 | $17.33 | $17.74 (2.37%) | $18.00 | $17.33 | 51,600 | $696.69 M |
| 11/27/2024 | $17.37 | $17.70 (1.9%) | $17.88 | $17.37 | 84,422 | $695.11 M |
| 11/26/2024 | $17.88 | $17.68 (-1.12%) | $18.14 | $17.35 | 134,800 | $694.33 M |
| 11/25/2024 | $18.24 | $17.92 (-1.75%) | $18.37 | $17.81 | 74,545 | $703.75 M |
| 11/22/2024 | $18.20 | $18.24 (0.22%) | $18.42 | $17.84 | 236,100 | $716.32 M |
| 11/21/2024 | $18.05 | $18.01 (-0.22%) | $18.26 | $17.85 | 111,000 | $707.29 M |
| 11/20/2024 | $18.00 | $18.01 (0.06%) | $18.51 | $17.78 | 67,900 | $707.29 M |
| 11/19/2024 | $18.13 | $18.02 (-0.61%) | $18.14 | $17.90 | 72,000 | $707.68 M |
| 11/18/2024 | $18.13 | $18.26 (0.72%) | $18.56 | $18.08 | 46,640 | $717.11 M |
| 11/15/2024 | $18.49 | $18.31 (-0.97%) | $18.49 | $17.91 | 61,800 | $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 |