VanEck Morningstar Wide Moat Value ETF (MVAL)
BATS: MVAL · Real-Time Price · USD
30.41
+0.17 (0.56%)
May 5, 2025, 4:00 PM EDT - Market closed
MVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.91% | 10 |
| May 2, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.47% | 46 |
| May 1, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.80% | 109 |
| Apr 30, 2025 | 30.20 | 30.49 | 30.20 | 30.49 | 30.49 | 0.62% | 239 |
| Apr 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.29% | 2 |
| Apr 28, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.41% | 24 |
| Apr 25, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.06% | 253 |
| Apr 24, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.52% | 1 |
| Apr 23, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.13% | 118 |
| Apr 22, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.57% | 36 |
| Apr 21, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.87% | 111 |
| Apr 17, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1.16% | 57 |
| Apr 16, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.36% | 2 |
| Apr 15, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.10% | 106 |
| Apr 14, 2025 | 29.53 | 29.53 | 29.48 | 29.48 | 29.48 | 1.11% | 372 |
| Apr 11, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 2.08% | 22 |
| Apr 10, 2025 | 28.68 | 28.68 | 28.56 | 28.56 | 28.56 | -3.59% | 624 |
| Apr 9, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 8.10% | 35 |
| Apr 8, 2025 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | -2.74% | 323 |
| Apr 7, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.65% | 41 |
| Apr 4, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -5.61% | 39 |
| Apr 3, 2025 | 30.31 | 30.31 | 30.05 | 30.05 | 30.05 | -4.93% | 222 |
| Apr 2, 2025 | 31.53 | 31.60 | 31.53 | 31.60 | 31.60 | 0.80% | 390 |
| Apr 1, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.74% | 11 |
| Mar 31, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.54% | 59 |
| Mar 28, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.49% | 18 |
| Mar 27, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.11% | 1 |
| Mar 26, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.33% | 1 |
| Mar 25, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.45% | 3 |
| Mar 24, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.98% | 20 |
| Mar 21, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.20% | 27 |
| Mar 20, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.65% | 1 |
| Mar 19, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.17% | 1 |
| Mar 18, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.53% | 33 |
| Mar 17, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 1.39% | 93 |
| Mar 14, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 1.00% | 22 |
| Mar 13, 2025 | 31.63 | 31.63 | 31.43 | 31.43 | 31.43 | -0.46% | 2,839 |
| Mar 12, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.97% | 18 |
| Mar 11, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -1.76% | 46 |
| Mar 10, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.25% | 17 |
| Mar 7, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 1.41% | 8 |
| Mar 6, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.13% | 6 |
| Mar 5, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.46% | 14 |
| Mar 4, 2025 | 32.10 | 32.10 | 31.90 | 31.90 | 31.90 | -1.63% | 125 |
| Mar 3, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.37% | 3 |
| Feb 28, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.85% | 5 |
| Feb 27, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.62% | 11 |
| Feb 26, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.99% | 102 |
| Feb 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.32% | 5 |
| Feb 24, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.72% | 5 |