VanEck Morningstar Wide Moat Value ETF (MVAL) Historical Stock Data
36.86 ↑0.08 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVAL is up 0.08% a day on average. There have been 26 days where VanEck Morningstar Wide Moat Value ETF closed green and 4 days where MVAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 36.86 | 36.86 | ↑$0.00 (0.00%) | 36.86 | 36.86 | 66 |
| 2025-12-04 | 36.72 | 36.78 | ↑$0.06 (0.16%) | 36.72 | 36.78 | 272 |
| 2025-12-03 | 36.60 | 36.87 | ↑$0.27 (0.73%) | 36.60 | 36.87 | 423 |
| 2025-12-02 | 36.31 | 36.45 | ↑$0.14 (0.38%) | 36.31 | 36.45 | 103 |
| 2025-12-01 | 36.32 | 36.23 | ↓$0.09 (-0.25%) | 36.23 | 36.32 | 138 |
| 2025-11-28 | 36.49 | 36.49 | ↑$0.00 (0.00%) | 36.49 | 36.49 | 19 |
| 2025-11-26 | 36.46 | 36.41 | ↓$0.05 (-0.13%) | 36.41 | 36.46 | 125 |
| 2025-11-25 | 36.05 | 36.24 | ↑$0.19 (0.53%) | 36.05 | 36.24 | 106 |
| 2025-11-24 | 35.62 | 35.62 | ↑$0.00 (0.00%) | 35.62 | 35.62 | 15 |
| 2025-11-21 | 35.35 | 35.35 | ↑$0.00 (0.00%) | 35.35 | 35.35 | 13 |
| 2025-11-19 | 34.75 | 34.75 | ↑$0.00 (0.00%) | 34.75 | 34.75 | 102 |
| 2025-11-18 | 34.67 | 34.90 | ↑$0.23 (0.66%) | 34.67 | 34.91 | 726 |
| 2025-11-17 | 34.74 | 34.74 | ↑$0.00 (0.00%) | 34.74 | 34.74 | 1 |
| 2025-11-13 | 35.32 | 35.32 | ↑$0.00 (0.00%) | 35.32 | 35.32 | 1 |
| 2025-11-12 | 35.59 | 35.59 | ↑$0.00 (0.00%) | 35.59 | 35.59 | 1 |
| 2025-11-11 | 35.42 | 35.42 | ↑$0.00 (0.00%) | 35.42 | 35.42 | 4 |
| 2025-11-10 | 34.92 | 34.92 | ↑$0.00 (0.00%) | 34.92 | 34.92 | 42 |
| 2025-11-07 | 34.77 | 34.77 | ↑$0.00 (0.00%) | 34.77 | 34.77 | 1 |
| 2025-11-05 | 34.92 | 34.92 | ↑$0.00 (0.00%) | 34.92 | 34.92 | 1 |
| 2025-11-04 | 34.92 | 34.92 | ↑$0.00 (0.00%) | 34.92 | 34.92 | 3 |
| 2025-11-03 | 35.14 | 35.13 | ↓$0.01 (-0.02%) | 35.13 | 35.14 | 601 |
| 2025-10-31 | 35.37 | 35.37 | ↑$0.00 (0.00%) | 35.37 | 35.37 | 31 |
| 2025-10-30 | 34.97 | 35.15 | ↑$0.18 (0.52%) | 34.97 | 35.15 | 200 |
| 2025-10-28 | 35.49 | 35.49 | ↑$0.00 (0.00%) | 35.49 | 35.49 | 2 |
| 2025-10-27 | 35.87 | 35.77 | ↓$0.10 (-0.28%) | 35.77 | 35.87 | 347 |
| 2025-10-24 | 35.75 | 35.75 | ↑$0.00 (0.00%) | 35.75 | 35.75 | 97 |
| 2025-10-23 | 35.68 | 35.68 | ↑$0.00 (0.00%) | 35.68 | 35.68 | 22 |
| 2025-10-22 | 35.45 | 35.45 | ↑$0.00 (0.00%) | 35.45 | 35.45 | 77 |
| 2025-10-20 | 35.30 | 35.30 | ↑$0.00 (0.00%) | 35.30 | 35.30 | 60 |
| 2025-10-17 | 34.98 | 34.98 | ↑$0.00 (0.00%) | 34.98 | 34.98 | 8 |
Create an account or log in to view more rows.
$MVAL Fuk the 1% even though i feel like the 1%
$MVAL what V recovery or fake pump
$MVAL we want higher!!!
$MVAL Not another do nothing day
$MVAL Not Selling
Hodling for thousands!
$MVAL if your selling dont regret it later
$MVAL lmao wtf was that
$MVAL call the SEC
$MVAL Bullish AF ??
$MVAL pressure