VanEck Morningstar Wide Moat Fund Class I (MWMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.79
+1.19 (3.89%)
May 12, 2025, 4:00 PM EDT
MWMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 12, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 3.89% |
| May 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.03% |
| May 8, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.26% |
| May 7, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.77% |
| May 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.06% |
| May 5, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.66% |
| May 2, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.73% |
| May 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.37% |
| Apr 30, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.50% |
| Apr 29, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.50% |
| Apr 28, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.13% |
| Apr 25, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.17% |
| Apr 24, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 2.45% |
| Apr 23, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 1.47% |
| Apr 22, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 2.03% |
| Apr 21, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.27% |
| Apr 17, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.64% |
| Apr 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.71% |
| Apr 15, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.69% |
| Apr 14, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.12% |
| Apr 11, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 2.18% |
| Apr 10, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -4.08% |
| Apr 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 8.89% |
| Apr 8, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -2.55% |
| Apr 7, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.29% |
| Apr 4, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -5.52% |
| Apr 3, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -5.60% |
| Apr 2, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.75% |
| Apr 1, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.36% |
| Mar 31, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.29% |
| Mar 28, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.73% |
| Mar 27, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.13% |
| Mar 26, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.64% |
| Mar 25, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.44% |
| Mar 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.25% |
| Mar 21, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.19% |
| Mar 20, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.70% |
| Mar 19, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.25% |
| Mar 18, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.54% |
| Mar 17, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.54% |
| Mar 14, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.37% |
| Mar 13, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.94% |
| Mar 12, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.77% |
| Mar 11, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -1.92% |
| Mar 10, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.76% |
| Mar 7, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 1.41% |
| Mar 6, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.13% |
| Mar 5, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.75% |