VanEck Morningstar Wide Moat Growth ETF (MGRO)
BATS: MGRO · Real-Time Price · USD
31.59
-0.40 (-1.26%)
Jul 11, 2025, 4:00 PM - Market closed

MGRO Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 28, 2024Jul 11, 2025Max ▾Apr '24Apr '…May '24Jun '24Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Apr '25May '25Jun '25Jul '25May '24May '24Jul '24Jul '24Sep '24Sep '24Nov '24Nov '24Jan '25Jan '25Mar '25Mar '25May '25May '25Jul '25Jul '25010.0020.0030.0031.59

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202531.5931.5931.5931.5931.59-1.27%16
Jul 10, 202531.9931.9931.9931.9931.990.32%6
Jul 9, 202531.8931.8931.8931.8931.890.24%11
Jul 8, 202531.8131.8131.8131.8131.810.46%12
Jul 7, 202531.6731.6731.6731.6731.67-0.74%39
Jul 3, 202531.9031.9031.9031.9031.900.64%1
Jul 2, 202531.6231.7031.6231.7031.700.44%668
Jul 1, 202531.5631.5631.5631.5631.561.12%2
Jun 30, 202531.2131.2131.2131.2131.210.61%127
Jun 27, 202531.0231.0231.0231.0231.020.18%11
Jun 26, 202530.9030.9630.9030.9630.960.79%101
Jun 25, 202530.7230.7230.7230.7230.72-0.41%1
Jun 24, 202530.8530.8530.8530.8530.851.48%23
Jun 23, 202530.4030.4030.4030.4030.401.12%35
Jun 20, 202530.0630.0630.0630.0630.06-0.37%36
Jun 18, 202530.1730.1730.1730.1730.17-0.36%7
Jun 17, 202530.2830.2830.2830.2830.28-1.15%12
Jun 16, 202530.6330.6330.6330.6330.631.61%2
Jun 13, 202530.1530.1530.1530.1530.15-1.93%40
Jun 12, 202530.7430.7430.7430.7430.740.01%33
Jun 11, 202530.7430.7430.7430.7430.74-0.51%2
Jun 10, 202530.9030.9030.9030.9030.900.85%303
Jun 9, 202530.6430.6430.6430.6430.640.61%17
Jun 6, 202530.4530.4530.4530.4530.451.00%276
Jun 5, 202530.1530.1530.1530.1530.15-0.24%1
Jun 4, 202530.3030.3030.2230.2230.220.61%335
Jun 3, 202530.0330.0330.0330.0330.031.05%79
Jun 2, 202529.5929.7229.5929.7229.72-0.31%285
May 30, 202529.8129.8129.8129.8129.81-0.05%2
May 29, 202529.8329.8329.8329.8329.831.04%336
May 28, 202529.5229.5229.5229.5229.52-1.10%70
May 27, 202529.8629.8629.8529.8529.852.05%350
May 23, 202529.2529.2529.2529.2529.25-1.19%1
May 22, 202529.6829.6829.6029.6029.600.13%335
May 21, 202529.5629.5629.5629.5629.56-2.29%16
May 20, 202530.2630.2630.2630.2630.26-0.29%12
May 19, 202530.3430.3430.3430.3430.34-0.17%75
May 16, 202530.4030.4030.4030.4030.400.76%1
May 15, 202530.1730.1730.1730.1730.170.22%2
May 14, 202530.0630.1030.0630.1030.10-0.63%188
May 13, 202530.2930.2930.2930.2930.290.41%361
May 12, 202530.1730.1730.1730.1730.173.62%2
May 9, 202529.1129.1129.1129.1129.11-0.19%1
May 8, 202529.1729.1729.1729.1729.171.26%2
May 7, 202528.6728.8128.6728.8128.810.86%244
May 6, 202528.5628.5628.5628.5628.56-0.63%14
May 5, 202528.7928.9228.7428.7428.74-0.45%13,570
May 2, 202528.8328.8728.8228.8728.872.10%10,093
May 1, 202528.3428.3428.2828.2828.280.45%102
Apr 30, 202528.1528.1528.1528.1528.150.40%1