VanEck Agribusiness ETF (MOO)
NYSEARCA: MOO · Real-Time Price · USD
79.22
-0.07 (-0.09%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 78.91 | 79.67 | 78.87 | 79.22 | 79.22 | -0.09% | 196,976 |
| Jun 25, 2026 | 77.06 | 79.29 | 77.06 | 79.29 | 79.29 | 2.76% | 638,487 |
| Jun 24, 2026 | 76.71 | 77.46 | 76.53 | 77.16 | 77.16 | 0.81% | 165,394 |
| Jun 23, 2026 | 76.68 | 77.06 | 76.41 | 76.54 | 76.54 | -0.47% | 156,286 |
| Jun 22, 2026 | 76.88 | 77.24 | 76.73 | 76.90 | 76.90 | -0.08% | 158,416 |
| Jun 18, 2026 | 77.35 | 77.49 | 76.66 | 76.96 | 76.96 | -0.43% | 239,392 |
| Jun 17, 2026 | 77.95 | 78.47 | 77.10 | 77.29 | 77.29 | -0.88% | 320,421 |
| Jun 16, 2026 | 78.18 | 78.34 | 77.90 | 77.98 | 77.98 | -0.37% | 117,019 |
| Jun 15, 2026 | 78.79 | 79.08 | 78.20 | 78.27 | 78.27 | -0.41% | 273,122 |
| Jun 12, 2026 | 77.99 | 78.77 | 77.99 | 78.59 | 78.59 | 0.85% | 133,049 |
| Jun 11, 2026 | 77.82 | 78.20 | 77.38 | 77.93 | 77.93 | 0.92% | 101,992 |
| Jun 10, 2026 | 78.12 | 78.23 | 77.22 | 77.22 | 77.22 | -0.83% | 95,261 |
| Jun 9, 2026 | 78.32 | 78.35 | 77.31 | 77.87 | 77.87 | 0.35% | 178,242 |
| Jun 8, 2026 | 78.55 | 79.02 | 77.60 | 77.60 | 77.60 | -1.27% | 254,276 |
| Jun 5, 2026 | 79.93 | 80.03 | 78.56 | 78.60 | 78.60 | -2.04% | 222,854 |
| Jun 4, 2026 | 80.55 | 80.81 | 80.16 | 80.24 | 80.24 | 0.12% | 160,286 |
| Jun 3, 2026 | 79.74 | 80.87 | 79.61 | 80.14 | 80.14 | 0.48% | 266,489 |
| Jun 2, 2026 | 79.49 | 80.05 | 79.39 | 79.76 | 79.76 | 0.54% | 294,914 |
| Jun 1, 2026 | 79.17 | 79.62 | 78.89 | 79.33 | 79.33 | -0.16% | 185,844 |
| May 29, 2026 | 80.04 | 80.14 | 79.43 | 79.46 | 79.46 | -1.05% | 259,774 |
| May 28, 2026 | 80.12 | 80.65 | 79.86 | 80.30 | 80.30 | -0.19% | 162,911 |
| May 27, 2026 | 79.91 | 80.61 | 79.75 | 80.45 | 80.45 | 0.35% | 118,868 |
| May 26, 2026 | 80.22 | 80.46 | 79.98 | 80.17 | 80.17 | -0.12% | 110,127 |
| May 22, 2026 | 80.45 | 80.76 | 79.90 | 80.27 | 80.27 | -0.24% | 149,588 |
| May 21, 2026 | 80.55 | 80.77 | 79.68 | 80.46 | 80.46 | -0.73% | 320,435 |
| May 20, 2026 | 80.96 | 81.20 | 80.58 | 81.05 | 81.05 | 0.04% | 205,810 |
| May 19, 2026 | 81.55 | 81.55 | 80.67 | 81.02 | 81.02 | -0.72% | 327,811 |
| May 18, 2026 | 81.18 | 81.70 | 80.74 | 81.61 | 81.61 | 0.55% | 410,798 |
| May 15, 2026 | 81.86 | 81.98 | 81.04 | 81.16 | 81.16 | -0.99% | 294,508 |
| May 14, 2026 | 82.39 | 82.47 | 81.89 | 81.97 | 81.97 | -0.46% | 332,528 |
| May 13, 2026 | 82.48 | 82.79 | 82.27 | 82.35 | 82.35 | -0.34% | 328,835 |
| May 12, 2026 | 82.39 | 82.87 | 81.71 | 82.63 | 82.63 | 0.88% | 175,251 |
| May 11, 2026 | 81.71 | 82.07 | 81.60 | 81.91 | 81.91 | 0.31% | 1,140,598 |
| May 8, 2026 | 82.16 | 82.27 | 81.54 | 81.66 | 81.66 | 0.06% | 2,641,163 |
| May 7, 2026 | 82.89 | 82.94 | 81.55 | 81.61 | 81.61 | -3.11% | 601,036 |
| May 6, 2026 | 84.62 | 84.63 | 84.05 | 84.23 | 84.23 | -0.39% | 607,077 |
| May 5, 2026 | 84.08 | 84.93 | 84.07 | 84.56 | 84.56 | 1.08% | 382,557 |
| May 4, 2026 | 83.51 | 83.88 | 83.01 | 83.66 | 83.66 | 0.34% | 336,875 |
| May 1, 2026 | 84.00 | 84.00 | 83.33 | 83.38 | 83.38 | -0.56% | 176,649 |
| Apr 30, 2026 | 82.42 | 84.02 | 82.41 | 83.85 | 83.85 | 2.39% | 390,355 |
| Apr 29, 2026 | 82.15 | 82.41 | 81.78 | 81.89 | 81.89 | -0.20% | 220,865 |
| Apr 28, 2026 | 82.68 | 82.74 | 81.72 | 82.05 | 82.05 | -0.11% | 202,630 |
| Apr 27, 2026 | 82.45 | 82.92 | 82.06 | 82.14 | 82.14 | -0.01% | 285,490 |
| Apr 24, 2026 | 82.83 | 83.09 | 81.95 | 82.15 | 82.15 | -1.18% | 275,450 |
| Apr 23, 2026 | 83.00 | 83.47 | 82.63 | 83.13 | 83.13 | 0.02% | 209,900 |
| Apr 22, 2026 | 83.77 | 83.90 | 82.90 | 83.11 | 83.11 | - | 103,530 |
| Apr 21, 2026 | 83.44 | 83.87 | 83.03 | 83.11 | 83.11 | -0.80% | 397,346 |
| Apr 20, 2026 | 83.28 | 83.78 | 83.20 | 83.78 | 83.78 | 0.60% | 168,254 |
| Apr 17, 2026 | 83.53 | 83.60 | 82.74 | 83.28 | 83.28 | -0.62% | 696,918 |
| Apr 16, 2026 | 83.48 | 83.96 | 83.03 | 83.80 | 83.80 | 0.06% | 813,381 |
| Apr 15, 2026 | 85.08 | 85.08 | 83.58 | 83.75 | 83.75 | -1.21% | 675,133 |
| Apr 14, 2026 | 85.13 | 85.18 | 84.46 | 84.78 | 84.78 | -0.60% | 355,222 |
| Apr 13, 2026 | 85.16 | 85.42 | 84.88 | 85.29 | 85.29 | 0.34% | 102,663 |
| Apr 10, 2026 | 85.40 | 85.50 | 84.61 | 85.00 | 85.00 | -0.62% | 428,494 |
| Apr 9, 2026 | 85.87 | 86.51 | 85.48 | 85.53 | 85.53 | -0.71% | 551,452 |
| Apr 8, 2026 | 84.68 | 86.14 | 84.22 | 86.14 | 86.14 | 1.15% | 357,592 |
| Apr 7, 2026 | 85.05 | 85.38 | 84.72 | 85.16 | 85.16 | 0.21% | 408,811 |
| Apr 6, 2026 | 84.91 | 85.07 | 84.51 | 84.98 | 84.98 | -0.06% | 393,292 |
| Apr 2, 2026 | 84.47 | 85.34 | 84.07 | 85.03 | 85.03 | 0.50% | 461,032 |
| Apr 1, 2026 | 84.75 | 85.05 | 84.10 | 84.61 | 84.61 | 0.13% | 513,213 |
| Mar 31, 2026 | 83.90 | 84.52 | 83.37 | 84.50 | 84.50 | 1.43% | 971,988 |
| Mar 30, 2026 | 83.75 | 84.00 | 83.03 | 83.31 | 83.31 | 0.80% | 482,431 |
| Mar 27, 2026 | 83.01 | 83.42 | 82.41 | 82.65 | 82.65 | -0.14% | 293,645 |
| Mar 26, 2026 | 82.71 | 83.68 | 82.61 | 82.77 | 82.77 | -0.20% | 498,299 |
| Mar 25, 2026 | 82.57 | 83.01 | 82.20 | 82.94 | 82.94 | 0.89% | 296,823 |
| Mar 24, 2026 | 80.20 | 82.45 | 80.05 | 82.21 | 82.21 | 1.95% | 426,714 |
| Mar 23, 2026 | 80.58 | 81.23 | 80.06 | 80.64 | 80.64 | 0.56% | 339,963 |
| Mar 20, 2026 | 81.99 | 81.99 | 79.89 | 80.19 | 80.19 | -2.68% | 662,590 |
| Mar 19, 2026 | 82.83 | 82.93 | 81.92 | 82.40 | 82.40 | -1.22% | 642,360 |
| Mar 18, 2026 | 84.64 | 84.64 | 83.35 | 83.42 | 83.42 | -1.44% | 282,921 |
| Mar 17, 2026 | 84.00 | 85.04 | 84.00 | 84.64 | 84.64 | 1.35% | 603,441 |
| Mar 16, 2026 | 84.12 | 84.18 | 83.28 | 83.51 | 83.51 | -0.04% | 296,028 |
| Mar 13, 2026 | 84.99 | 84.99 | 83.29 | 83.54 | 83.54 | -1.44% | 550,554 |
| Mar 12, 2026 | 84.39 | 85.41 | 83.88 | 84.76 | 84.76 | 1.17% | 1,339,076 |
| Mar 11, 2026 | 82.59 | 83.78 | 82.40 | 83.78 | 83.78 | 1.60% | 408,479 |
| Mar 10, 2026 | 83.07 | 83.38 | 82.24 | 82.46 | 82.46 | -0.23% | 446,106 |
| Mar 9, 2026 | 81.94 | 82.90 | 81.06 | 82.65 | 82.65 | 0.74% | 653,091 |
| Mar 6, 2026 | 81.34 | 82.24 | 81.02 | 82.04 | 82.04 | 0.32% | 254,335 |
| Mar 5, 2026 | 82.34 | 82.81 | 81.21 | 81.78 | 81.78 | -1.11% | 426,335 |
| Mar 4, 2026 | 83.02 | 83.02 | 82.12 | 82.70 | 82.70 | -0.60% | 244,914 |
| Mar 3, 2026 | 83.72 | 83.78 | 82.02 | 83.20 | 83.20 | -2.35% | 1,268,724 |
| Mar 2, 2026 | 85.43 | 85.43 | 84.65 | 85.20 | 85.20 | -0.46% | 252,389 |
| Feb 27, 2026 | 84.52 | 85.71 | 84.41 | 85.59 | 85.59 | 1.11% | 183,939 |
| Feb 26, 2026 | 84.68 | 84.94 | 84.13 | 84.65 | 84.65 | -0.41% | 139,123 |
| Feb 25, 2026 | 85.67 | 85.67 | 84.58 | 85.00 | 85.00 | -0.68% | 190,010 |
| Feb 24, 2026 | 84.92 | 85.73 | 84.92 | 85.58 | 85.58 | 0.86% | 190,137 |
| Feb 23, 2026 | 85.34 | 85.95 | 84.59 | 84.85 | 84.85 | -1.22% | 506,112 |
| Feb 20, 2026 | 85.83 | 86.23 | 85.33 | 85.90 | 85.90 | -0.30% | 301,254 |
| Feb 19, 2026 | 85.25 | 86.23 | 85.10 | 86.16 | 86.16 | 1.65% | 424,494 |
| Feb 18, 2026 | 84.67 | 85.07 | 84.30 | 84.76 | 84.76 | -0.68% | 126,425 |
| Feb 17, 2026 | 84.86 | 85.43 | 84.24 | 85.34 | 85.34 | 0.06% | 275,164 |
| Feb 13, 2026 | 84.88 | 85.74 | 84.57 | 85.29 | 85.29 | 0.36% | 155,736 |
| Feb 12, 2026 | 86.46 | 86.56 | 84.77 | 84.98 | 84.98 | -0.77% | 314,612 |
| Feb 11, 2026 | 84.89 | 85.68 | 84.68 | 85.64 | 85.64 | 1.25% | 217,099 |
| Feb 10, 2026 | 84.18 | 84.71 | 84.03 | 84.58 | 84.58 | 0.73% | 351,698 |
| Feb 9, 2026 | 83.17 | 84.01 | 82.96 | 83.97 | 83.97 | 1.13% | 308,192 |
| Feb 6, 2026 | 82.31 | 83.11 | 82.20 | 83.03 | 83.03 | 1.64% | 158,839 |
| Feb 5, 2026 | 82.49 | 82.49 | 81.47 | 81.69 | 81.69 | -1.19% | 306,381 |
| Feb 4, 2026 | 81.84 | 82.87 | 81.57 | 82.67 | 82.67 | 1.40% | 897,179 |
| Feb 3, 2026 | 80.30 | 81.68 | 80.30 | 81.53 | 81.53 | 1.02% | 268,334 |