VanEck Morningstar Wide Moat Fund Class I (MWMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.41
+0.39 (1.15%)
Jul 23, 2025, 9:30 AM EDT

MWMIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 24, 202534.5934.5934.5934.5934.590.52%
Jul 23, 202534.4134.4134.4134.4134.411.15%
Jul 22, 202534.0234.0234.0234.0234.021.52%
Jul 21, 202533.5133.5133.5133.5133.51-0.30%
Jul 18, 202533.6133.6133.6133.6133.61-0.30%
Jul 17, 202533.7133.7133.7133.7133.711.08%
Jul 16, 202533.3533.3533.3533.3533.350.39%
Jul 15, 202533.2233.2233.2233.2233.22-1.10%
Jul 14, 202533.5933.5933.5933.5933.59-0.47%
Jul 11, 202533.7533.7533.7533.7533.75-0.97%
Jul 10, 202534.0834.0834.0834.0834.080.86%
Jul 9, 202533.7933.7933.7933.7933.790.24%
Jul 8, 202533.7133.7133.7133.7133.710.48%
Jul 7, 202533.5533.5533.5533.5533.55-0.97%
Jul 3, 202533.8833.8833.8833.8833.880.39%
Jul 2, 202533.7533.7533.7533.7533.751.11%
Jul 1, 202533.3833.3833.3833.3833.381.77%
Jun 30, 202532.8032.8032.8032.8032.800.15%
Jun 27, 202532.7532.7532.7532.7532.750.61%
Jun 26, 202532.5532.5532.5532.5532.550.77%
Jun 25, 202532.3032.3032.3032.3032.30-0.09%
Jun 24, 202532.3332.3332.3332.3332.331.13%
Jun 23, 202531.9731.9731.9731.9731.970.82%
Jun 20, 202531.7131.7131.7131.7131.71-0.13%
Jun 18, 202531.7531.7531.7531.7531.75-0.22%
Jun 17, 202531.8231.8231.8231.8231.82-1.27%
Jun 16, 202532.2332.2332.2332.2332.231.29%
Jun 13, 202531.8231.8231.8231.8231.82-1.76%
Jun 12, 202532.3932.3932.3932.3932.390.09%
Jun 11, 202532.3632.3632.3632.3632.36-0.49%
Jun 10, 202532.5232.5232.5232.5232.521.09%
Jun 9, 202532.1732.1732.1732.1732.170.91%
Jun 6, 202531.8831.8831.8831.8831.881.01%
Jun 5, 202531.5631.5631.5631.5631.56-0.60%
Jun 4, 202531.7531.7531.7531.7531.750.38%
Jun 3, 202531.6331.6331.6331.6331.630.99%
Jun 2, 202531.3231.3231.3231.3231.32-0.13%
May 30, 202531.3631.3631.3631.3631.36-0.32%
May 29, 202531.4631.4631.4631.4631.461.00%
May 28, 202531.1531.1531.1531.1531.15-1.11%
May 27, 202531.5031.5031.5031.5031.502.11%
May 23, 202530.8530.8530.8530.8530.85-0.80%
May 22, 202531.1031.1031.1031.1031.10-0.10%
May 21, 202531.1331.1331.1331.1331.13-2.38%
May 20, 202531.8931.8931.8931.8931.89-0.03%
May 19, 202531.9031.9031.9031.9031.90-0.22%
May 16, 202531.9731.9731.9731.9731.970.98%
May 15, 202531.6631.6631.6631.6631.660.80%
May 14, 202531.4131.4131.4131.4131.41-1.16%
May 13, 202531.7831.7831.7831.7831.78-0.03%