VanEck Morningstar Wide Moat Fund Class Z (MWMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.43
+0.51 (1.55%)
Jul 22, 2025, 4:00 PM EDT

MWMZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 22, 202533.4333.4333.4333.4333.431.55%
Jul 21, 202532.9232.9232.9232.9232.92-0.30%
Jul 18, 202533.0233.0233.0233.0233.02-0.30%
Jul 17, 202533.1233.1233.1233.1233.121.07%
Jul 16, 202532.7732.7732.7732.7732.770.40%
Jul 15, 202532.6432.6432.6432.6432.64-1.09%
Jul 14, 202533.0033.0033.0033.0033.00-0.45%
Jul 11, 202533.1533.1533.1533.1533.15-1.02%
Jul 10, 202533.4933.4933.4933.4933.490.87%
Jul 9, 202533.2033.2033.2033.2033.200.24%
Jul 8, 202533.1233.1233.1233.1233.120.49%
Jul 7, 202532.9632.9632.9632.9632.96-0.96%
Jul 3, 202533.2833.2833.2833.2833.280.36%
Jul 2, 202533.1633.1633.1633.1633.161.13%
Jul 1, 202532.7932.7932.7932.7932.791.74%
Jun 30, 202532.2332.2332.2332.2332.230.16%
Jun 27, 202532.1832.1832.1832.1832.180.66%
Jun 26, 202531.9731.9731.9731.9731.970.76%
Jun 25, 202531.7331.7331.7331.7331.73-0.13%
Jun 24, 202531.7731.7731.7731.7731.771.18%
Jun 23, 202531.4031.4031.4031.4031.400.80%
Jun 20, 202531.1531.1531.1531.1531.15-0.13%
Jun 18, 202531.1931.1931.1931.1931.19-0.22%
Jun 17, 202531.2631.2631.2631.2631.26-1.29%
Jun 16, 202531.6731.6731.6731.6731.671.31%
Jun 13, 202531.2631.2631.2631.2631.26-1.76%
Jun 12, 202531.8231.8231.8231.8231.820.09%
Jun 11, 202531.7931.7931.7931.7931.79-0.50%
Jun 10, 202531.9531.9531.9531.9531.951.11%
Jun 9, 202531.6031.6031.6031.6031.600.89%
Jun 6, 202531.3231.3231.3231.3231.321.00%
Jun 5, 202531.0131.0131.0131.0131.01-0.58%
Jun 4, 202531.1931.1931.1931.1931.190.39%
Jun 3, 202531.0731.0731.0731.0731.071.01%
Jun 2, 202530.7630.7630.7630.7630.76-0.16%
May 30, 202530.8130.8130.8130.8130.81-0.29%
May 29, 202530.9030.9030.9030.9030.900.98%
May 28, 202530.6030.6030.6030.6030.60-1.13%
May 27, 202530.9530.9530.9530.9530.952.15%
May 23, 202530.3030.3030.3030.3030.30-0.82%
May 22, 202530.5530.5530.5530.5530.55-0.10%
May 21, 202530.5830.5830.5830.5830.58-2.39%
May 20, 202531.3331.3331.3331.3331.33-0.03%
May 19, 202531.3431.3431.3431.3431.34-0.22%
May 16, 202531.4131.4131.4131.4131.411.00%
May 15, 202531.1031.1031.1031.1031.100.78%
May 14, 202530.8630.8630.8630.8630.86-1.15%
May 13, 202531.2231.2231.2231.2231.22-0.03%
May 12, 202531.2331.2331.2331.2331.233.89%
May 9, 202530.0630.0630.0630.0630.06-0.03%