VanEck Morningstar International Moat ETF (MOTI)

MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.96	35.98	35.38	35.69	-	-1.69%	12,700
Mar 4, 2026	36.13	36.47	36.13	36.30	36.30	0.55%	14,980
Mar 3, 2026	36.28	36.46	35.38	36.10	36.10	-2.97%	25,368
Mar 2, 2026	37.19	37.54	37.00	37.20	37.20	-1.86%	11,578
Feb 27, 2026	37.92	38.00	37.83	37.91	37.91	0.08%	11,930
Feb 26, 2026	37.87	37.94	37.80	37.88	37.88	-0.47%	7,873
Feb 25, 2026	38.19	38.24	37.99	38.06	38.06	-0.13%	8,226
Feb 24, 2026	37.93	38.11	37.85	38.11	38.11	0.61%	10,811
Feb 23, 2026	37.92	37.92	37.62	37.88	37.88	-0.89%	8,664
Feb 20, 2026	37.90	38.44	37.90	38.22	38.22	0.63%	11,498
Feb 19, 2026	38.01	38.09	37.89	37.98	37.98	-0.21%	6,658
Feb 18, 2026	38.17	38.27	37.92	38.06	38.06	0.08%	9,702
Feb 17, 2026	37.83	38.11	37.67	38.03	38.03	0.10%	10,772
Feb 13, 2026	38.02	38.07	37.84	37.99	37.99	0.64%	16,918
Feb 12, 2026	38.27	38.34	37.75	37.75	37.75	-1.72%	14,636
Feb 11, 2026	38.28	38.46	38.15	38.41	38.41	-0.13%	10,414
Feb 10, 2026	38.54	38.68	38.46	38.46	38.46	0.79%	18,544
Feb 9, 2026	38.31	38.33	38.05	38.16	38.16	0.16%	13,010
Feb 6, 2026	37.62	38.10	37.62	38.10	38.10	1.44%	23,617
Feb 5, 2026	37.78	37.79	37.41	37.56	37.56	-0.56%	12,442
Feb 4, 2026	37.83	37.84	37.56	37.77	37.77	0.53%	9,024
Feb 3, 2026	37.97	37.97	37.33	37.57	37.57	-1.05%	61,242
Feb 2, 2026	38.26	38.26	37.96	37.97	37.97	-0.52%	24,008
Jan 30, 2026	38.43	38.59	38.17	38.17	38.17	-1.57%	15,534
Jan 29, 2026	39.37	39.37	38.47	38.78	38.78	-0.10%	20,390
Jan 28, 2026	38.84	38.85	38.64	38.82	38.82	-0.36%	12,320
Jan 27, 2026	39.08	39.17	38.70	38.96	38.96	0.41%	10,707
Jan 26, 2026	38.95	38.95	38.57	38.80	38.80	0.10%	22,387
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

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.