Skip to main content
VanEck Agribusiness ETF (MOO)
NYSEARCA: MOO · Real-Time Price · USD
73.11
-0.37 (-0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

MOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.4573.8073.0273.1173.11-0.50%26,922
Dec 4, 202573.6173.8373.3573.4873.48-0.20%40,615
Dec 3, 202573.8074.0073.6273.6373.630.31%26,548
Dec 2, 202574.0574.1373.2573.4073.400.20%45,953
Dec 1, 202573.0673.7073.0673.2573.250.19%22,690
Nov 28, 202572.8473.3672.8473.1173.110.41%20,174
Nov 26, 202572.6173.0472.4872.8172.810.10%34,711
Nov 25, 202571.7672.8271.7672.7472.741.38%18,653
Nov 24, 202571.3271.8071.1671.7571.751.07%49,190
Nov 21, 202569.9971.2269.9170.9970.992.41%105,043
Nov 20, 202570.5270.8069.3269.3269.32-1.25%69,013
Nov 19, 202570.8370.8369.7770.2070.20-0.89%50,825
Nov 18, 202570.4271.0270.3570.8370.830.17%56,637
Nov 17, 202571.8071.8070.7170.7170.71-2.02%52,930
Nov 14, 202572.0472.4071.9972.1772.17-0.35%51,659
Nov 13, 202572.6973.0972.3772.4272.42-0.36%52,443
Nov 12, 202572.3672.9472.3672.6872.680.48%35,278
Nov 11, 202571.6872.4671.6872.3372.331.52%38,676
Nov 10, 202571.0471.4170.6671.2571.251.16%32,974
Nov 7, 202569.8270.4769.6170.4370.430.69%65,801
Nov 6, 202570.2170.5169.9569.9569.95-0.72%36,958
Nov 5, 202570.7670.9570.4670.4670.46-0.04%103,783
Nov 4, 202569.9470.8869.9470.4970.49-1.27%61,428
Nov 3, 202571.2171.5070.7871.4071.400.20%47,468
Oct 31, 202571.3271.5571.1271.2671.26-0.60%86,613
Oct 30, 202572.3372.3871.6571.6971.69-1.73%44,949
Oct 29, 202573.3873.5872.8072.9572.95-0.86%57,692
Oct 28, 202573.9073.9773.4773.5873.58-0.65%43,795
Oct 27, 202574.5174.5973.9174.0674.06-0.13%37,845
Oct 24, 202574.1674.2573.9374.1674.160.47%69,885
Oct 23, 202573.5173.9273.4273.8173.810.89%23,571
Oct 22, 202572.8273.3872.7973.1673.160.63%27,445
Oct 21, 202572.9673.1672.6172.7072.70-0.91%32,041
Oct 20, 202573.0973.5273.0973.3773.370.49%69,210
Oct 17, 202572.5873.0772.5173.0173.010.73%34,309
Oct 16, 202572.7773.0972.3572.4872.48-0.18%22,081
Oct 15, 202572.7173.0772.4072.6172.610.83%32,560
Oct 14, 202571.4272.1071.3172.0172.010.19%75,381
Oct 13, 202571.9672.3271.8771.8771.870.46%48,994
Oct 10, 202572.5872.7471.5471.5471.54-1.83%44,888
Oct 9, 202573.5973.9772.8272.8772.87-0.51%38,782
Oct 8, 202573.9073.9273.1873.2473.24-0.66%34,223
Oct 7, 202573.7774.0773.6273.7373.73-0.36%57,854
Oct 6, 202573.8174.1173.7674.0074.000.07%49,161
Oct 3, 202573.6274.1373.6273.9573.950.54%33,513
Oct 2, 202572.7873.6172.7873.5573.550.76%24,446
Oct 1, 202573.5973.8272.9973.0073.00-0.62%30,545
Sep 30, 202573.1873.4572.9873.4573.450.19%21,151
Sep 29, 202573.6473.6973.2073.3173.31-0.45%30,744
Sep 26, 202573.1173.6473.0273.6473.640.84%25,619
Sep 25, 202573.5473.8172.7873.0373.03-1.02%43,006
Sep 24, 202573.2274.0773.2073.7873.780.52%18,926
Sep 23, 202573.5274.0073.3073.4073.40-0.20%81,487
Sep 22, 202573.5573.6673.1273.5573.55-0.22%135,226
Sep 19, 202574.0174.0173.5873.7173.71-0.59%47,633
Sep 18, 202574.0074.1973.7574.1574.150.15%90,480
Sep 17, 202574.3074.7373.9174.0474.04-0.40%68,472
Sep 16, 202574.1574.4573.8474.3474.340.36%23,511
Sep 15, 202574.9174.9174.0674.0774.07-0.82%24,019
Sep 12, 202574.7874.8174.3974.6874.68-0.49%56,845
Sep 11, 202574.4475.1374.4475.0575.051.18%21,177
Sep 10, 202574.2874.3673.9974.1774.17-0.27%92,512
Sep 9, 202574.7074.7774.2974.3774.37-0.53%34,804
Sep 8, 202574.5474.7774.1974.7774.770.44%45,253
Sep 5, 202574.2674.7874.0974.4474.440.66%40,743
Sep 4, 202573.7074.0173.4473.9573.950.61%32,370
Sep 3, 202573.8974.0873.4373.5073.50-0.65%29,720
Sep 2, 202573.9274.2573.7773.9873.98-1.11%41,277
Aug 29, 202574.8775.0974.6174.8174.81-0.53%42,511
Aug 28, 202575.3475.3474.6875.2175.21-0.24%31,981
Aug 27, 202574.9475.4474.8075.3975.390.17%20,476
Aug 26, 202575.4175.5375.0775.2675.26-0.33%50,132
Aug 25, 202575.5875.9175.4675.5175.51-0.28%34,323
Aug 22, 202574.6175.9074.6175.7275.721.60%34,244
Aug 21, 202574.2974.6274.2374.5374.530.32%21,428
Aug 20, 202574.1374.5574.0574.2974.290.47%28,247
Aug 19, 202573.7674.1973.7673.9473.940.34%10,974
Aug 18, 202573.7674.0073.5573.6973.69-0.11%35,994
Aug 15, 202573.2573.9173.2573.7773.770.56%52,622
Aug 14, 202573.5273.5272.8973.3673.36-1.32%71,749
Aug 13, 202573.3474.3473.1174.3474.341.61%31,847
Aug 12, 202573.0573.5672.9873.1673.160.36%23,864
Aug 11, 202572.7773.1372.6372.9072.900.18%28,802
Aug 8, 202572.8573.0672.7372.7772.770.34%14,719
Aug 7, 202572.5972.6572.0972.5272.520.14%106,363
Aug 6, 202572.9173.0072.3772.4272.42-1.08%156,872
Aug 5, 202573.4173.6772.9573.2173.210.41%24,042
Aug 4, 202572.4873.0572.4872.9172.911.05%25,448
Aug 1, 202572.7672.7671.9072.1572.15-0.46%43,523
Jul 31, 202572.6272.9072.4572.4872.48-0.59%52,846
Jul 30, 202573.5773.6172.6672.9172.91-0.98%35,932
Jul 29, 202573.7273.7273.2773.6373.63-0.38%103,119
Jul 28, 202574.4874.5673.8473.9173.91-1.16%28,047
Jul 25, 202574.7974.8774.2074.7874.78-0.09%14,590
Jul 24, 202575.5175.5174.8574.8574.85-0.98%116,301
Jul 23, 202574.8275.6474.8275.5975.591.93%82,480
Jul 22, 202572.9574.1872.9574.1674.161.66%85,342
Jul 21, 202573.4773.6072.9572.9572.95-0.26%93,547
Jul 18, 202573.0573.6273.0173.1473.140.21%91,500
Jul 17, 202572.8373.0872.6572.9972.990.04%106,216