VanEck Morningstar International Moat ETF (MOTI)

MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	38.62	38.86	38.49	38.76	38.76	-0.08%	12,700
Jan 22, 2026	38.87	38.87	38.50	38.79	38.79	0.96%	17,580
Jan 21, 2026	38.33	38.61	38.10	38.42	38.42	1.01%	14,648
Jan 20, 2026	38.22	38.34	38.01	38.04	38.04	-0.96%	13,125
Jan 16, 2026	38.50	38.54	38.17	38.41	38.41	-0.40%	15,046
Jan 15, 2026	38.79	38.79	38.33	38.56	38.56	-0.13%	22,008
Jan 14, 2026	38.83	38.83	38.35	38.61	38.61	0.60%	6,767
Jan 13, 2026	38.51	38.61	38.37	38.38	38.38	-1.08%	11,777
Jan 12, 2026	38.49	38.86	38.49	38.80	38.80	1.36%	8,928
Jan 9, 2026	38.20	38.57	38.08	38.28	38.28	1.11%	15,556
Jan 8, 2026	37.74	38.66	37.69	37.86	37.86	-0.05%	109,279
Jan 7, 2026	37.83	37.92	37.75	37.88	37.88	0.29%	6,477
Jan 6, 2026	38.12	38.12	37.60	37.77	37.77	0.91%	60,269
Jan 5, 2026	37.02	37.66	37.02	37.43	37.43	1.08%	19,448
Jan 2, 2026	37.13	37.13	36.91	37.03	37.03	0.96%	11,396
Dec 31, 2025	36.82	36.82	36.48	36.68	36.68	-0.18%	8,735
Dec 30, 2025	36.89	36.89	36.67	36.75	36.75	0.52%	20,065
Dec 29, 2025	36.64	36.69	36.46	36.56	36.56	-0.45%	4,748
Dec 26, 2025	36.70	36.81	36.55	36.72	36.72	0.47%	9,793
Dec 24, 2025	36.66	36.68	36.55	36.55	36.55	0.35%	8,281
Dec 23, 2025	36.47	36.52	36.25	36.42	36.42	0.09%	8,502
Dec 22, 2025	36.50	36.52	36.29	36.39	36.39	-3.10%	13,251
Dec 19, 2025	37.49	37.65	37.40	37.55	36.37	0.44%	4,127
Dec 18, 2025	37.37	37.53	37.30	37.39	36.21	0.55%	7,409
Dec 17, 2025	37.52	37.52	37.19	37.19	36.02	-0.99%	8,982
Dec 16, 2025	37.44	37.61	37.33	37.56	36.38	-0.50%	7,812
Dec 15, 2025	37.91	37.92	37.59	37.75	36.56	-0.08%	6,932
Dec 12, 2025	38.06	38.06	37.50	37.78	36.59	-0.53%	8,067
Dec 11, 2025	37.78	37.98	37.78	37.98	36.78	0.68%	4,880
Dec 10, 2025	37.39	37.79	37.29	37.73	36.54	1.36%	10,570
Dec 9, 2025	37.64	37.64	37.22	37.22	36.05	-0.56%	14,752
Dec 8, 2025	37.67	37.67	37.43	37.43	36.25	-0.80%	15,658
Dec 5, 2025	37.87	37.89	37.73	37.73	36.54	0.35%	11,358
Dec 4, 2025	37.68	37.76	37.59	37.60	36.42	0.48%	21,680
Dec 3, 2025	37.46	37.46	37.21	37.42	36.24	0.91%	7,462
Dec 2, 2025	37.20	37.28	37.04	37.08	35.92	-0.10%	7,221
Dec 1, 2025	37.73	37.73	37.12	37.12	35.95	-0.32%	4,414
Nov 28, 2025	37.28	37.35	37.13	37.24	36.07	0.65%	15,046
Nov 26, 2025	36.99	37.15	36.99	37.00	35.84	0.72%	25,694
Nov 25, 2025	36.66	36.86	36.50	36.74	35.58	1.05%	5,406
Nov 24, 2025	36.42	36.43	36.25	36.36	35.21	0.15%	4,970
Nov 21, 2025	36.11	36.36	36.02	36.30	35.16	0.95%	6,553
Nov 20, 2025	36.43	36.66	35.95	35.96	34.83	-0.94%	8,140
Nov 19, 2025	36.40	36.49	36.20	36.30	35.16	-1.22%	6,372
Nov 18, 2025	36.50	36.78	36.50	36.75	35.59	-0.33%	4,148
Nov 17, 2025	37.20	37.32	36.67	36.87	35.71	-1.40%	8,490
Nov 14, 2025	37.66	37.66	37.35	37.40	36.22	-0.88%	9,667
Nov 13, 2025	37.40	38.05	37.40	37.73	36.54	-1.03%	5,901
Nov 12, 2025	38.06	38.12	37.99	38.12	36.92	0.17%	6,666
Nov 11, 2025	37.94	38.06	37.71	38.06	36.86	1.15%	6,386

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.