VanEck Morningstar Wide Moat Growth ETF (MGRO)
BATS: MGRO · Real-Time Price · USD
29.52
-0.33 (-1.10%)
At close: May 28, 2025, 4:00 PM
29.52
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
MGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 29.86 | 29.86 | 29.85 | 29.85 | 29.85 | 2.05% | 350 |
| May 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.19% | 1 |
| May 22, 2025 | 29.68 | 29.68 | 29.60 | 29.60 | 29.60 | 0.13% | 335 |
| May 21, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -2.29% | 16 |
| May 20, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.29% | 12 |
| May 19, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.17% | 75 |
| May 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.76% | 1 |
| May 15, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.22% | 2 |
| May 14, 2025 | 30.06 | 30.10 | 30.06 | 30.10 | 30.10 | -0.63% | 188 |
| May 13, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.41% | 361 |
| May 12, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 3.62% | 2 |
| May 9, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.19% | 1 |
| May 8, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.26% | 2 |
| May 7, 2025 | 28.67 | 28.81 | 28.67 | 28.81 | 28.81 | 0.86% | 244 |
| May 6, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.63% | 14 |
| May 5, 2025 | 28.79 | 28.92 | 28.74 | 28.74 | 28.74 | -0.45% | 13,570 |
| May 2, 2025 | 28.83 | 28.87 | 28.82 | 28.87 | 28.87 | 2.10% | 10,093 |
| May 1, 2025 | 28.34 | 28.34 | 28.28 | 28.28 | 28.28 | 0.45% | 102 |
| Apr 30, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.40% | 1 |
| Apr 29, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.79% | 13 |
| Apr 28, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.03% | 13 |
| Apr 25, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.25% | 2 |
| Apr 24, 2025 | 27.68 | 27.74 | 27.68 | 27.74 | 27.74 | 2.91% | 209 |
| Apr 23, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.68% | 1 |
| Apr 22, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 2.83% | 38 |
| Apr 21, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.88% | 8 |
| Apr 17, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.03% | 7 |
| Apr 16, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -2.07% | 2 |
| Apr 15, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.30% | 14 |
| Apr 14, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.94% | 3 |
| Apr 11, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 2.34% | 19 |
| Apr 10, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -4.01% | 34 |
| Apr 9, 2025 | 25.02 | 27.15 | 24.99 | 27.15 | 27.15 | 9.77% | 387 |
| Apr 8, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -2.63% | 225 |
| Apr 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.01% | 85 |
| Apr 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.75% | 28 |
| Apr 3, 2025 | 27.17 | 27.17 | 26.95 | 26.95 | 26.95 | -5.52% | 201 |
| Apr 2, 2025 | 28.39 | 28.52 | 28.39 | 28.52 | 28.52 | 0.72% | 409 |
| Apr 1, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.21% | 27 |
| Mar 31, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.09% | 19 |
| Mar 28, 2025 | 28.28 | 28.28 | 28.23 | 28.23 | 28.23 | -2.17% | 233 |
| Mar 27, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.18% | 3 |
| Mar 26, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.06% | 1 |
| Mar 25, 2025 | 29.28 | 29.28 | 29.22 | 29.22 | 29.22 | 0.52% | 119 |
| Mar 24, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.94% | 1 |
| Mar 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.22% | 26 |
| Mar 20, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.52% | 2 |
| Mar 19, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.52% | 3 |
| Mar 18, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.78% | 48 |
| Mar 17, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1.59% | 17 |