VanEck Morningstar International Moat ETF (MOTI)

MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.83	35.04	34.83	34.95	34.95	-0.53%	5,884
Apr 27, 2026	35.26	35.44	34.41	35.14	35.14	-0.46%	19,926
Apr 24, 2026	35.45	35.50	35.30	35.30	35.30	0.43%	8,477
Apr 23, 2026	35.50	35.53	35.00	35.15	35.15	-1.44%	88,680
Apr 22, 2026	35.72	35.93	35.64	35.67	35.67	-0.92%	11,574
Apr 21, 2026	36.44	36.59	35.96	36.00	36.00	-1.76%	10,253
Apr 20, 2026	36.50	36.65	36.47	36.64	36.64	-0.70%	7,868
Apr 17, 2026	36.94	37.19	36.78	36.90	36.90	1.37%	8,983
Apr 16, 2026	36.09	36.40	36.07	36.40	36.40	0.80%	18,003
Apr 15, 2026	36.30	36.30	35.96	36.11	36.11	0.77%	8,884
Apr 14, 2026	35.84	35.95	35.81	35.84	35.84	1.52%	6,721
Apr 13, 2026	35.09	35.35	34.91	35.30	35.30	0.60%	14,694
Apr 10, 2026	35.36	35.36	34.94	35.09	35.09	-0.18%	12,490
Apr 9, 2026	34.97	35.25	34.87	35.16	35.16	-0.45%	24,419
Apr 8, 2026	35.87	35.87	35.20	35.32	35.32	2.33%	20,048
Apr 7, 2026	34.45	34.51	33.99	34.51	34.51	-0.53%	13,040
Apr 6, 2026	34.48	34.75	34.36	34.69	34.69	0.88%	8,181
Apr 2, 2026	34.18	34.56	33.64	34.39	34.39	-0.44%	18,378
Apr 1, 2026	34.62	34.80	34.49	34.54	34.54	1.14%	5,159
Mar 31, 2026	33.79	34.24	33.63	34.15	34.15	2.84%	9,665
Mar 30, 2026	33.11	33.44	33.04	33.21	33.21	0.82%	15,771
Mar 27, 2026	33.37	33.37	32.81	32.94	32.94	-0.39%	17,141
Mar 26, 2026	33.74	33.83	33.07	33.07	33.07	-2.56%	8,379
Mar 25, 2026	34.21	34.31	33.93	33.94	33.94	1.22%	10,733
Mar 24, 2026	33.43	33.78	33.43	33.53	33.53	-1.28%	7,362
Mar 23, 2026	34.26	34.50	33.75	33.97	33.97	0.70%	9,643
Mar 20, 2026	34.02	34.02	33.42	33.73	33.73	-2.36%	26,313
Mar 19, 2026	34.36	34.56	34.07	34.55	34.55	-0.82%	21,210
Mar 18, 2026	35.02	35.23	34.75	34.83	34.83	-1.33%	5,517
Mar 17, 2026	35.86	35.86	35.30	35.30	35.30	-0.06%	30,237
Mar 16, 2026	35.45	35.53	35.32	35.32	35.32	0.37%	3,353
Mar 13, 2026	35.41	35.57	35.06	35.19	35.19	-0.28%	5,724
Mar 12, 2026	35.81	35.81	35.29	35.29	35.29	-0.93%	15,825
Mar 11, 2026	35.83	35.89	35.59	35.62	35.62	-1.19%	8,290
Mar 10, 2026	36.03	36.58	36.02	36.05	36.05	0.03%	13,527
Mar 9, 2026	35.51	36.13	35.23	36.04	36.04	0.95%	9,164
Mar 6, 2026	35.34	35.97	35.34	35.70	35.70	-0.25%	21,419
Mar 5, 2026	35.96	35.98	35.38	35.79	35.79	-1.40%	19,899
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

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.