VanEck Morningstar Wide Moat Growth ETF (MGRO)
BATS: MGRO · Real-Time Price · USD
28.74
-0.13 (-0.45%)
May 5, 2025, 4:00 PM EDT - Market closed
MGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 28.54 | 28.64 | 28.54 | 28.64 | 28.64 | 2.15% | 106 |
| Mar 13, 2025 | 28.13 | 28.13 | 28.03 | 28.03 | 28.03 | -1.75% | 177 |
| Mar 12, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.49% | 1 |
| Mar 11, 2025 | 28.63 | 28.67 | 28.63 | 28.67 | 28.67 | -1.78% | 112 |
| Mar 10, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -2.20% | 5 |
| Mar 7, 2025 | 29.47 | 29.85 | 29.47 | 29.85 | 29.85 | 1.21% | 152 |
| Mar 6, 2025 | 29.59 | 29.59 | 29.49 | 29.49 | 29.49 | -0.46% | 167 |
| Mar 5, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 2.05% | 51 |
| Mar 4, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.53% | 13 |
| Mar 3, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.69% | 120 |
| Feb 28, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.80% | 51 |
| Feb 27, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.96% | 43 |
| Feb 26, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.05% | 44 |
| Feb 25, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.05% | 17 |
| Feb 24, 2025 | 29.93 | 30.07 | 29.93 | 30.07 | 30.07 | 0.44% | 127 |