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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 24, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.52% |
Jul 23, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 1.15% |
Jul 22, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 1.52% |
Jul 21, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.30% |
Jul 18, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.30% |
Jul 17, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 1.08% |
Jul 16, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.39% |
Jul 15, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -1.10% |
Jul 14, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.47% |
Jul 11, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.97% |
Jul 10, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.86% |
Jul 9, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.24% |
Jul 8, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.48% |
Jul 7, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.97% |
Jul 3, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.39% |
Jul 2, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 1.11% |
Jul 1, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 1.77% |
Jun 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.15% |
Jun 27, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.61% |
Jun 26, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.77% |
Jun 25, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.09% |
Jun 24, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.13% |
Jun 23, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.82% |
Jun 20, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.13% |
Jun 18, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.22% |
Jun 17, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.27% |
Jun 16, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 1.29% |
Jun 13, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.76% |
Jun 12, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.09% |
Jun 11, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.49% |
Jun 10, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.09% |
Jun 9, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.91% |
Jun 6, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 1.01% |
Jun 5, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.60% |
Jun 4, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.38% |
Jun 3, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.99% |
Jun 2, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.13% |
May 30, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.32% |
May 29, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 1.00% |
May 28, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.11% |
May 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.11% |
May 23, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.80% |
May 22, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.10% |
May 21, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -2.38% |
May 20, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.03% |
May 19, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.22% |
May 16, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.98% |
May 15, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.80% |
May 14, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -1.16% |
May 13, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.03% |