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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 22, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 1.55% |
| Jul 21, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.30% |
| Jul 18, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.30% |
| Jul 17, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.07% |
| Jul 16, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.40% |
| Jul 15, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -1.09% |
| Jul 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.45% |
| Jul 11, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -1.02% |
| Jul 10, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.87% |
| Jul 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.24% |
| Jul 8, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.49% |
| Jul 7, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.96% |
| Jul 3, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.36% |
| Jul 2, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 1.13% |
| Jul 1, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 1.74% |
| Jun 30, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.16% |
| Jun 27, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.66% |
| Jun 26, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.76% |
| Jun 25, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.13% |
| Jun 24, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 1.18% |
| Jun 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.80% |
| Jun 20, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.13% |
| Jun 18, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.22% |
| Jun 17, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -1.29% |
| Jun 16, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.31% |
| Jun 13, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -1.76% |
| Jun 12, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.09% |
| Jun 11, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.50% |
| Jun 10, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.11% |
| Jun 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.89% |
| Jun 6, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.00% |
| Jun 5, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.58% |
| Jun 4, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.39% |
| Jun 3, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 1.01% |
| Jun 2, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.16% |
| May 30, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.29% |
| May 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.98% |
| May 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.13% |
| May 27, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.15% |
| May 23, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.82% |
| May 22, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.10% |
| May 21, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -2.39% |
| May 20, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.03% |
| May 19, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.22% |
| May 16, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.00% |
| May 15, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.78% |
| May 14, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.15% |
| 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% |