VanEck Morningstar Wide Moat ETF (BMV:MOAT)
Mexico · Delayed Price · Currency is MXN 1,795.00
-47.57 (-2.58%)
At close: Mar 10, 2026
BMV:MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | -2.58% | 500 |
| Mar 2, 2026 | 1,842.57 | 1,842.57 | 1,842.57 | 1,842.57 | 1,842.57 | 1.11% | 855 |
| Feb 18, 2026 | 1,822.41 | 1,822.41 | 1,822.41 | 1,822.41 | 1,822.41 | -1.22% | 2,300 |
| Jan 27, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.57% | 1,395 |
| Jan 20, 2026 | 1,855.50 | 1,855.50 | 1,855.50 | 1,855.50 | 1,855.50 | -2.08% | 1,915 |
| Jan 16, 2026 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1.61% | 38 |
| Dec 31, 2025 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.69% | 600 |
| Dec 17, 2025 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,852.71 | 1.79% | 300 |
| Nov 21, 2025 | 1,814.43 | 1,855.50 | 1,814.43 | 1,845.00 | 1,820.15 | 1.54% | 4,205 |
| Nov 19, 2025 | 1,781.53 | 1,817.08 | 1,781.53 | 1,817.08 | 1,792.61 | -0.41% | 18,416 |
| Nov 18, 2025 | 1,824.53 | 1,824.53 | 1,824.53 | 1,824.53 | 1,799.96 | -1.11% | 33 |
| Nov 10, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,820.15 | 0.27% | 27 |
| Nov 7, 2025 | 1,833.00 | 1,840.00 | 1,833.00 | 1,840.00 | 1,815.22 | -2.02% | 147 |
| Nov 5, 2025 | 1,870.00 | 1,878.00 | 1,870.00 | 1,878.00 | 1,852.71 | -0.10% | 106 |
| Nov 3, 2025 | 1,854.03 | 1,879.90 | 1,854.03 | 1,879.90 | 1,854.58 | 0.05% | 82 |
| Oct 30, 2025 | 1,800.03 | 1,879.00 | 1,800.03 | 1,879.00 | 1,853.70 | 0.35% | 344 |
| Oct 29, 2025 | 1,874.03 | 1,874.03 | 1,872.40 | 1,872.40 | 1,847.19 | 0.94% | 1,211 |
| Oct 28, 2025 | 1,855.03 | 1,855.03 | 1,855.03 | 1,855.03 | 1,830.05 | -1.85% | 29 |
| Oct 27, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,864.55 | -2.58% | 8 |
| Oct 24, 2025 | 1,900.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,913.88 | 0.71% | 79 |
| Oct 21, 2025 | 1,889.00 | 1,926.37 | 1,889.00 | 1,926.37 | 1,900.43 | 4.41% | 250 |
| Oct 17, 2025 | 1,845.03 | 1,845.03 | 1,845.03 | 1,845.03 | 1,820.18 | -2.01% | 118 |
| Oct 16, 2025 | 1,882.97 | 1,882.97 | 1,882.97 | 1,882.97 | 1,857.61 | 3.90% | 72 |
| Oct 15, 2025 | 1,812.25 | 1,812.25 | 1,812.25 | 1,812.25 | 1,787.85 | -2.20% | 36 |
| Oct 14, 2025 | 1,804.03 | 1,853.00 | 1,804.03 | 1,853.00 | 1,828.05 | 1.53% | 155 |
| Oct 13, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,800.42 | -2.13% | 29 |
| Oct 10, 2025 | 1,827.02 | 1,864.78 | 1,827.02 | 1,864.78 | 1,839.67 | 1.13% | 65 |
| Oct 9, 2025 | 1,844.05 | 1,884.00 | 1,844.00 | 1,844.00 | 1,819.17 | -0.05% | 110 |
| Oct 7, 2025 | 1,840.03 | 1,888.97 | 1,840.03 | 1,845.00 | 1,820.15 | -2.89% | 264 |
| Oct 6, 2025 | 1,899.99 | 1,899.99 | 1,899.99 | 1,899.99 | 1,874.40 | 1.33% | 113 |
| Oct 3, 2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,849.75 | 1.90% | 27 |
| Oct 2, 2025 | 1,810.03 | 1,850.00 | 1,810.03 | 1,840.00 | 1,815.22 | 1.71% | 45 |
| Sep 30, 2025 | 1,815.00 | 1,815.00 | 1,809.03 | 1,809.03 | 1,784.67 | -1.74% | 3,011 |
| Sep 29, 2025 | 1,841.07 | 1,841.07 | 1,841.07 | 1,841.07 | 1,816.28 | 4.43% | 55 |
| Sep 26, 2025 | 1,763.03 | 1,763.03 | 1,763.03 | 1,763.03 | 1,739.29 | -2.70% | 1,317 |
| Sep 24, 2025 | 1,765.83 | 1,812.00 | 1,765.83 | 1,812.00 | 1,787.60 | -2.21% | 100 |
| Sep 23, 2025 | 1,815.03 | 1,852.97 | 1,815.03 | 1,852.97 | 1,828.02 | -0.46% | 79 |
| Sep 22, 2025 | 1,787.03 | 1,861.47 | 1,787.03 | 1,861.47 | 1,836.40 | 0.21% | 300 |
| Sep 18, 2025 | 1,857.57 | 1,857.57 | 1,857.57 | 1,857.57 | 1,832.56 | 3.72% | 97 |
| Sep 17, 2025 | 1,825.07 | 1,825.07 | 1,791.00 | 1,791.00 | 1,766.88 | 0.03% | 19 |
| Sep 15, 2025 | 1,791.03 | 1,827.47 | 1,790.50 | 1,790.50 | 1,766.39 | -2.67% | 174 |
| Sep 12, 2025 | 1,801.00 | 1,839.57 | 1,801.00 | 1,839.57 | 1,814.80 | -0.56% | 201 |
| Sep 11, 2025 | 1,795.03 | 1,849.97 | 1,795.03 | 1,849.97 | 1,825.06 | 1.81% | 81 |
| Sep 10, 2025 | 1,817.03 | 1,817.03 | 1,817.03 | 1,817.03 | 1,792.56 | -0.55% | 7 |