VanEck Morningstar Global Wide Moat ETF (MOTG)
BATS: MOTG · Real-Time Price · USD
44.50
+0.17 (0.39%)
At close: Nov 26, 2025, 4:00 PM EST
44.50
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST
MOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 44.33 | 44.57 | 44.32 | 44.57 | - | 0.56% | 772 |
| Nov 25, 2025 | 44.00 | 44.32 | 44.00 | 44.32 | 44.32 | 1.15% | 644 |
| Nov 24, 2025 | 43.82 | 43.82 | 43.73 | 43.82 | 43.82 | 0.22% | 4,878 |
| Nov 21, 2025 | 43.33 | 43.89 | 43.33 | 43.72 | 43.72 | 1.40% | 724 |
| Nov 20, 2025 | 43.86 | 43.86 | 43.12 | 43.12 | 43.12 | -1.26% | 539 |
| Nov 19, 2025 | 43.84 | 43.84 | 43.58 | 43.67 | 43.67 | -0.89% | 3,822 |
| Nov 18, 2025 | 44.08 | 44.17 | 43.80 | 44.06 | 44.06 | -0.15% | 4,135 |
| Nov 17, 2025 | 44.48 | 44.48 | 44.13 | 44.13 | 44.12 | -1.19% | 240 |
| Nov 14, 2025 | 44.60 | 44.85 | 44.60 | 44.66 | 44.66 | -0.49% | 263 |
| Nov 13, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.41% | 112 |
| Nov 12, 2025 | 45.53 | 45.56 | 45.52 | 45.52 | 45.52 | -0.03% | 327 |
| Nov 11, 2025 | 45.35 | 45.53 | 45.35 | 45.53 | 45.53 | 1.02% | 2,193 |
| Nov 10, 2025 | 45.03 | 45.07 | 44.98 | 45.07 | 45.07 | 1.16% | 317 |
| Nov 7, 2025 | 44.30 | 44.56 | 44.30 | 44.56 | 44.56 | 0.20% | 705 |
| Nov 6, 2025 | 44.70 | 44.70 | 44.47 | 44.47 | 44.47 | -1.74% | 818 |
| Nov 5, 2025 | 44.73 | 45.26 | 44.73 | 45.26 | 45.26 | 1.17% | 905 |
| Nov 4, 2025 | 44.81 | 44.81 | 44.73 | 44.73 | 44.73 | -1.02% | 628 |
| Nov 3, 2025 | 45.23 | 45.23 | 45.20 | 45.20 | 45.20 | -0.01% | 1,121 |
| Oct 31, 2025 | 45.14 | 45.20 | 45.14 | 45.20 | 45.20 | 0.12% | 223 |
| Oct 30, 2025 | 45.29 | 45.30 | 45.15 | 45.15 | 45.15 | -0.56% | 2,029 |
| Oct 29, 2025 | 45.52 | 45.52 | 45.40 | 45.40 | 45.40 | -0.39% | 583 |
| Oct 28, 2025 | 45.62 | 45.62 | 45.58 | 45.58 | 45.58 | -0.67% | 339 |
| Oct 27, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.62% | 155 |
| Oct 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.08% | 160 |
| Oct 23, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.56 | 0.61% | 19 |
| Oct 22, 2025 | 45.51 | 45.51 | 45.29 | 45.29 | 45.29 | -0.35% | 2,348 |
| Oct 21, 2025 | 45.26 | 45.44 | 45.26 | 45.44 | 45.44 | -0.13% | 634 |
| Oct 20, 2025 | 45.41 | 45.51 | 45.41 | 45.51 | 45.51 | 1.13% | 719 |
| Oct 17, 2025 | 44.72 | 45.00 | 44.72 | 45.00 | 44.99 | 0.40% | 2,580 |
| Oct 16, 2025 | 45.08 | 45.08 | 44.82 | 44.82 | 44.82 | 0.13% | 2,107 |
| Oct 15, 2025 | 44.78 | 44.78 | 44.76 | 44.76 | 44.76 | 0.20% | 310 |
| Oct 14, 2025 | 44.34 | 44.81 | 44.34 | 44.67 | 44.67 | -0.10% | 1,248 |
| Oct 13, 2025 | 44.54 | 44.71 | 44.54 | 44.71 | 44.71 | 1.27% | 643 |
| Oct 10, 2025 | 45.11 | 45.13 | 44.15 | 44.15 | 44.15 | -1.96% | 1,144 |
| Oct 9, 2025 | 45.29 | 45.29 | 45.03 | 45.03 | 45.03 | -1.20% | 2,907 |
| Oct 8, 2025 | 45.50 | 45.58 | 45.50 | 45.58 | 45.58 | 0.52% | 351 |
| Oct 7, 2025 | 45.53 | 45.53 | 45.34 | 45.34 | 45.34 | -1.08% | 342 |
| Oct 6, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.33% | 100 |
| Oct 3, 2025 | 45.63 | 45.68 | 45.63 | 45.68 | 45.68 | 0.45% | 451 |
| Oct 2, 2025 | 45.59 | 45.59 | 45.48 | 45.48 | 45.48 | 0.32% | 148 |
| Oct 1, 2025 | 45.18 | 45.33 | 45.18 | 45.33 | 45.33 | 0.75% | 2,065 |
| Sep 30, 2025 | 44.91 | 45.00 | 44.91 | 45.00 | 45.00 | 0.16% | 264 |
| Sep 29, 2025 | 44.98 | 44.98 | 44.92 | 44.92 | 44.92 | 0.84% | 365 |
| Sep 26, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.21% | 456 |
| Sep 25, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.91% | 13 |
| Sep 24, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.20% | 9 |
| Sep 23, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.51% | 62 |
| Sep 22, 2025 | 45.17 | 45.18 | 45.11 | 45.18 | 45.18 | 0.15% | 631 |
| Sep 19, 2025 | 45.14 | 45.14 | 45.10 | 45.11 | 45.11 | -0.61% | 2,158 |
| Sep 18, 2025 | 45.42 | 45.61 | 45.39 | 45.39 | 45.39 | - | 1,712 |