VanEck Morningstar Global Wide Moat ETF (MOTG)
BATS: MOTG · Real-Time Price · USD
45.32
+0.17 (0.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
MOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.37% | 518 |
| Dec 4, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.51% | 50 |
| Dec 3, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.66% | 124 |
| Dec 2, 2025 | 44.46 | 44.63 | 44.46 | 44.63 | 44.63 | 0.24% | 403 |
| Dec 1, 2025 | 44.55 | 44.63 | 44.52 | 44.52 | 44.52 | -0.17% | 637 |
| Nov 28, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.22% | 115 |
| Nov 26, 2025 | 44.56 | 44.57 | 44.50 | 44.50 | 44.50 | 0.39% | 772 |
| Nov 25, 2025 | 44.00 | 44.32 | 44.00 | 44.32 | 44.32 | 1.15% | 644 |
| Nov 24, 2025 | 43.82 | 43.82 | 43.73 | 43.82 | 43.82 | 0.22% | 4,878 |
| Nov 21, 2025 | 43.33 | 43.89 | 43.33 | 43.72 | 43.72 | 1.40% | 724 |
| Nov 20, 2025 | 43.86 | 43.86 | 43.12 | 43.12 | 43.12 | -1.26% | 539 |
| Nov 19, 2025 | 43.84 | 43.84 | 43.58 | 43.67 | 43.67 | -0.89% | 3,822 |
| Nov 18, 2025 | 44.08 | 44.17 | 43.80 | 44.06 | 44.06 | -0.15% | 4,135 |
| Nov 17, 2025 | 44.48 | 44.48 | 44.13 | 44.13 | 44.12 | -1.19% | 240 |
| Nov 14, 2025 | 44.60 | 44.85 | 44.60 | 44.66 | 44.66 | -0.49% | 263 |
| Nov 13, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.41% | 112 |
| Nov 12, 2025 | 45.53 | 45.56 | 45.52 | 45.52 | 45.52 | -0.03% | 327 |
| Nov 11, 2025 | 45.35 | 45.53 | 45.35 | 45.53 | 45.53 | 1.02% | 2,193 |
| Nov 10, 2025 | 45.03 | 45.07 | 44.98 | 45.07 | 45.07 | 1.16% | 317 |
| Nov 7, 2025 | 44.30 | 44.56 | 44.30 | 44.56 | 44.56 | 0.20% | 705 |
| Nov 6, 2025 | 44.70 | 44.70 | 44.47 | 44.47 | 44.47 | -1.74% | 818 |
| Nov 5, 2025 | 44.73 | 45.26 | 44.73 | 45.26 | 45.26 | 1.17% | 905 |
| Nov 4, 2025 | 44.81 | 44.81 | 44.73 | 44.73 | 44.73 | -1.02% | 628 |
| Nov 3, 2025 | 45.23 | 45.23 | 45.20 | 45.20 | 45.20 | -0.01% | 1,121 |
| Oct 31, 2025 | 45.14 | 45.20 | 45.14 | 45.20 | 45.20 | 0.12% | 223 |
| Oct 30, 2025 | 45.29 | 45.30 | 45.15 | 45.15 | 45.15 | -0.56% | 2,029 |
| Oct 29, 2025 | 45.52 | 45.52 | 45.40 | 45.40 | 45.40 | -0.39% | 583 |
| Oct 28, 2025 | 45.62 | 45.62 | 45.58 | 45.58 | 45.58 | -0.67% | 339 |
| Oct 27, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.62% | 155 |
| Oct 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.08% | 160 |
| Oct 23, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.56 | 0.61% | 19 |
| Oct 22, 2025 | 45.51 | 45.51 | 45.29 | 45.29 | 45.29 | -0.35% | 2,348 |
| Oct 21, 2025 | 45.26 | 45.44 | 45.26 | 45.44 | 45.44 | -0.13% | 634 |
| Oct 20, 2025 | 45.41 | 45.51 | 45.41 | 45.51 | 45.51 | 1.13% | 719 |
| Oct 17, 2025 | 44.72 | 45.00 | 44.72 | 45.00 | 44.99 | 0.40% | 2,580 |
| Oct 16, 2025 | 45.08 | 45.08 | 44.82 | 44.82 | 44.82 | 0.13% | 2,107 |
| Oct 15, 2025 | 44.78 | 44.78 | 44.76 | 44.76 | 44.76 | 0.20% | 310 |
| Oct 14, 2025 | 44.34 | 44.81 | 44.34 | 44.67 | 44.67 | -0.10% | 1,248 |
| Oct 13, 2025 | 44.54 | 44.71 | 44.54 | 44.71 | 44.71 | 1.27% | 643 |
| Oct 10, 2025 | 45.11 | 45.13 | 44.15 | 44.15 | 44.15 | -1.96% | 1,144 |
| Oct 9, 2025 | 45.29 | 45.29 | 45.03 | 45.03 | 45.03 | -1.20% | 2,907 |
| Oct 8, 2025 | 45.50 | 45.58 | 45.50 | 45.58 | 45.58 | 0.52% | 351 |
| Oct 7, 2025 | 45.53 | 45.53 | 45.34 | 45.34 | 45.34 | -1.08% | 342 |
| Oct 6, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.33% | 100 |
| Oct 3, 2025 | 45.63 | 45.68 | 45.63 | 45.68 | 45.68 | 0.45% | 451 |
| Oct 2, 2025 | 45.59 | 45.59 | 45.48 | 45.48 | 45.48 | 0.32% | 148 |
| Oct 1, 2025 | 45.18 | 45.33 | 45.18 | 45.33 | 45.33 | 0.75% | 2,065 |
| Sep 30, 2025 | 44.91 | 45.00 | 44.91 | 45.00 | 45.00 | 0.16% | 264 |
| Sep 29, 2025 | 44.98 | 44.98 | 44.92 | 44.92 | 44.92 | 0.84% | 365 |
| Sep 26, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.21% | 456 |
| Sep 25, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.91% | 13 |
| Sep 24, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.20% | 9 |
| Sep 23, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.51% | 62 |
| Sep 22, 2025 | 45.17 | 45.18 | 45.11 | 45.18 | 45.18 | 0.15% | 631 |
| Sep 19, 2025 | 45.14 | 45.14 | 45.10 | 45.11 | 45.11 | -0.61% | 2,158 |
| Sep 18, 2025 | 45.42 | 45.61 | 45.39 | 45.39 | 45.39 | - | 1,712 |
| Sep 17, 2025 | 45.43 | 45.43 | 45.39 | 45.39 | 45.39 | 0.13% | 1,278 |
| Sep 16, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.30% | 81 |
| Sep 15, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.42% | 124 |
| Sep 12, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.74% | 529 |
| Sep 11, 2025 | 45.31 | 45.34 | 45.31 | 45.34 | 45.34 | 1.37% | 841 |
| Sep 10, 2025 | 44.96 | 45.20 | 44.73 | 44.73 | 44.73 | 0.19% | 1,802 |
| Sep 9, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.14% | 25 |
| Sep 8, 2025 | 44.68 | 44.71 | 44.68 | 44.71 | 44.71 | 1.00% | 611 |
| Sep 5, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 1.03% | 65 |
| Sep 4, 2025 | 43.58 | 43.81 | 43.58 | 43.81 | 43.81 | 0.40% | 344 |
| Sep 3, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 0.44% | 129 |
| Sep 2, 2025 | 43.18 | 43.45 | 43.18 | 43.45 | 43.45 | -0.97% | 1,538 |
| Aug 29, 2025 | 44.05 | 44.05 | 43.83 | 43.88 | 43.88 | -0.16% | 913 |
| Aug 28, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.01% | 17 |
| Aug 27, 2025 | 43.78 | 43.95 | 43.78 | 43.95 | 43.95 | -0.38% | 660 |
| Aug 26, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.06% | 25 |
| Aug 25, 2025 | 44.30 | 44.30 | 44.14 | 44.14 | 44.14 | -0.50% | 533 |
| Aug 22, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 1.90% | 109 |
| Aug 21, 2025 | 43.58 | 43.58 | 43.54 | 43.54 | 43.54 | -0.13% | 189 |
| Aug 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.59 | 0.08% | 145 |
| Aug 19, 2025 | 43.67 | 43.67 | 43.56 | 43.56 | 43.56 | -0.45% | 509 |
| Aug 18, 2025 | 43.66 | 43.76 | 43.66 | 43.76 | 43.76 | 0.32% | 676 |
| Aug 15, 2025 | 43.69 | 43.69 | 43.62 | 43.62 | 43.62 | -0.13% | 1,250 |
| Aug 14, 2025 | 43.55 | 43.68 | 43.53 | 43.68 | 43.68 | -0.46% | 775 |
| Aug 13, 2025 | 43.72 | 43.88 | 43.72 | 43.88 | 43.88 | 1.03% | 297 |
| Aug 12, 2025 | 43.24 | 43.44 | 43.21 | 43.44 | 43.44 | 1.37% | 895 |
| Aug 11, 2025 | 43.09 | 43.10 | 42.85 | 42.85 | 42.85 | -0.98% | 522 |
| Aug 8, 2025 | 43.21 | 43.28 | 43.21 | 43.28 | 43.28 | 0.58% | 717 |
| Aug 7, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -0.10% | 535 |
| Aug 6, 2025 | 43.00 | 43.07 | 43.00 | 43.07 | 43.07 | 0.46% | 731 |
| Aug 5, 2025 | 42.92 | 43.02 | 42.87 | 42.87 | 42.87 | -0.36% | 2,512 |
| Aug 4, 2025 | 42.94 | 43.02 | 42.94 | 43.02 | 43.02 | 1.31% | 540 |
| Aug 1, 2025 | 42.53 | 42.53 | 42.47 | 42.47 | 42.47 | -0.81% | 635 |
| Jul 31, 2025 | 43.14 | 43.14 | 42.82 | 42.82 | 42.82 | -0.24% | 469 |
| Jul 30, 2025 | 43.24 | 43.27 | 42.92 | 42.92 | 42.92 | -0.85% | 8,540 |
| Jul 29, 2025 | 43.36 | 43.36 | 43.29 | 43.29 | 43.29 | -0.24% | 197 |
| Jul 28, 2025 | 43.66 | 43.66 | 43.39 | 43.39 | 43.39 | -1.17% | 385 |
| Jul 25, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.20% | 13 |
| Jul 24, 2025 | 44.04 | 44.04 | 43.95 | 43.99 | 43.99 | 0.02% | 1,778 |
| Jul 23, 2025 | 43.70 | 43.99 | 43.70 | 43.98 | 43.98 | 1.76% | 756 |
| Jul 22, 2025 | 43.08 | 43.22 | 43.04 | 43.22 | 43.22 | 0.69% | 747 |
| Jul 21, 2025 | 43.13 | 43.13 | 42.93 | 42.93 | 42.93 | 0.08% | 436 |
| Jul 18, 2025 | 43.02 | 43.02 | 42.86 | 42.89 | 42.89 | 0.02% | 1,146 |
| Jul 17, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.88 | 0.66% | 293 |