VanEck Morningstar Wide Moat Value ETF (MVAL)
BATS: MVAL · Real-Time Price · USD
35.03
-0.25 (-0.70%)
Oct 7, 2025, 4:00 PM EDT - Market closed
MVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.71% | - |
| Oct 6, 2025 | 35.26 | 35.35 | 35.26 | 35.28 | 35.28 | -0.36% | 259 |
| Oct 3, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.47% | 57 |
| Oct 2, 2025 | 35.22 | 35.24 | 35.19 | 35.24 | 35.24 | 1.52% | 208 |
| Oct 1, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.94% | 112 |
| Sep 30, 2025 | 34.38 | 34.39 | 34.35 | 34.39 | 34.39 | 1.38% | 384 |
| Sep 29, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.06% | 9 |
| Sep 26, 2025 | 33.92 | 33.94 | 33.92 | 33.94 | 33.94 | 1.23% | 399 |
| Sep 25, 2025 | 33.67 | 33.67 | 33.53 | 33.53 | 33.53 | -1.78% | 389 |
| Sep 24, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.39% | 54 |
| Sep 23, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.14% | 14 |
| Sep 22, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.39% | 75 |
| Sep 19, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.07% | 9 |
| Sep 18, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.81% | 211 |
| Sep 17, 2025 | 34.48 | 34.48 | 34.20 | 34.20 | 34.20 | -0.06% | 172 |
| Sep 16, 2025 | 34.07 | 34.22 | 34.07 | 34.22 | 34.22 | 0.37% | 315 |
| Sep 15, 2025 | 34.17 | 34.17 | 34.07 | 34.10 | 34.10 | -0.14% | 208 |
| Sep 12, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.45% | - |
| Sep 11, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.09% | - |
| Sep 10, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.04% | 28 |
| Sep 9, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.40% | 10 |
| Sep 8, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.02% | 55 |
| Sep 5, 2025 | 34.27 | 34.42 | 34.27 | 34.42 | 34.42 | 0.55% | 829 |
| Sep 4, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.01% | 6 |
| Sep 3, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.05% | 6 |
| Sep 2, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.95% | 13 |
| Aug 29, 2025 | 34.53 | 34.54 | 34.53 | 34.54 | 34.54 | -0.13% | 163 |
| Aug 28, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.29% | 2 |
| Aug 27, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.18% | 8 |
| Aug 26, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.12% | 5 |
| Aug 25, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.97% | 77 |
| Aug 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.28% | 5 |
| Aug 21, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.62% | 5 |
| Aug 20, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.23% | 18 |
| Aug 19, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.22% | 2 |
| Aug 18, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.19% | 121 |
| Aug 15, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.34% | 208 |
| Aug 14, 2025 | 34.47 | 34.62 | 34.47 | 34.62 | 34.62 | -0.55% | 208 |
| Aug 13, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 1.65% | 5 |
| Aug 12, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.80% | 6 |
| Aug 11, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.34% | 57 |
| Aug 8, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.34% | 11 |
| Aug 7, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.71% | 53 |
| Aug 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.89% | 6 |
| Aug 5, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.21% | 36 |
| Aug 4, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.85% | 12 |
| Aug 1, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.66% | 71 |
| Jul 31, 2025 | 33.80 | 33.80 | 33.57 | 33.57 | 33.57 | -1.41% | 116 |
| Jul 30, 2025 | 34.58 | 34.58 | 34.05 | 34.05 | 34.05 | -1.18% | 205 |
| Jul 29, 2025 | 34.49 | 34.49 | 34.45 | 34.45 | 34.45 | -0.72% | 1,038 |