VanEck Morningstar Wide Moat Fund Class Z (MWMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.07
+0.37 (1.25%)
May 8, 2025, 10:57 AM EDT
MWMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.03% |
| May 12, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 3.89% |
| May 9, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.03% |
| May 8, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.25% |
| May 7, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.78% |
| May 6, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -1.04% |
| May 5, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.67% |
| May 2, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.77% |
| May 1, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.37% |
| Apr 30, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.51% |
| Apr 29, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.48% |
| Apr 28, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.14% |
| Apr 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.17% |
| Apr 24, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 2.46% |
| Apr 23, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 1.46% |
| Apr 22, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 2.03% |
| Apr 21, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.26% |
| Apr 17, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.61% |
| Apr 16, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.70% |
| Apr 15, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.70% |
| Apr 14, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.14% |
| Apr 11, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 2.15% |
| Apr 10, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -4.05% |
| Apr 9, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 8.86% |
| Apr 8, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.52% |
| Apr 7, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.30% |
| Apr 4, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -5.52% |
| Apr 3, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -5.60% |
| Apr 2, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.73% |
| Apr 1, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.33% |
| Mar 31, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.30% |
| Mar 28, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.73% |
| Mar 27, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.13% |
| Mar 26, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% |
| Mar 25, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.45% |
| Mar 24, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.24% |
| Mar 21, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.20% |
| Mar 20, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.68% |
| Mar 19, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.26% |
| Mar 18, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.55% |
| Mar 17, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1.54% |
| Mar 14, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.39% |
| Mar 13, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.95% |
| Mar 12, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.75% |
| Mar 11, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.95% |
| Mar 10, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -1.73% |
| Mar 7, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 1.40% |
| Mar 6, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.13% |
| Mar 5, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.78% |
| Mar 4, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.37% |