VanEck Morningstar Wide Moat Fund Class Z (MWMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.52
-0.35 (-1.26%)
Apr 21, 2025, 9:40 AM EDT
MWMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.05% |
| 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% |
| Mar 3, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.86% |
| Feb 28, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.80% |
| Feb 27, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.23% |
| Feb 26, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.63% |
| Feb 25, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.25% |
| Feb 24, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.57% |
| Feb 21, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.75% |
| Feb 20, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.16% |
| Feb 19, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.54% |
| Feb 18, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.60% |
| Feb 14, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.38% |
| Feb 13, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.35% |
| Feb 12, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.13% |
| Feb 11, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.03% |
| Feb 10, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.13% |
| Feb 7, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.91% |