VanEck Morningstar International Moat ETF (MOTI)
BATS: MOTI · Real-Time Price · USD
37.73
+0.13 (0.35%)
At close: Dec 5, 2025, 4:00 PM EST
37.73
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MOTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.87 | 37.89 | 37.73 | 37.73 | 37.73 | 0.35% | 11,358 |
| Dec 4, 2025 | 37.68 | 37.76 | 37.60 | 37.60 | 37.60 | 0.48% | 947 |
| Dec 3, 2025 | 37.46 | 37.46 | 37.21 | 37.42 | 37.42 | 0.91% | 7,462 |
| Dec 2, 2025 | 37.20 | 37.28 | 37.04 | 37.08 | 37.08 | -0.10% | 7,221 |
| Dec 1, 2025 | 37.73 | 37.73 | 37.12 | 37.12 | 37.12 | -0.32% | 426 |
| Nov 28, 2025 | 37.28 | 37.35 | 37.13 | 37.24 | 37.24 | 0.65% | 15,046 |
| Nov 26, 2025 | 36.99 | 37.15 | 36.99 | 37.00 | 37.00 | 0.72% | 25,694 |
| Nov 25, 2025 | 36.66 | 36.86 | 36.50 | 36.74 | 36.74 | 1.05% | 5,406 |
| Nov 24, 2025 | 36.42 | 36.43 | 36.25 | 36.36 | 36.36 | 0.15% | 4,970 |
| Nov 21, 2025 | 36.11 | 36.36 | 36.02 | 36.30 | 36.30 | 0.95% | 6,553 |
| Nov 20, 2025 | 36.43 | 36.66 | 35.95 | 35.96 | 35.96 | -0.94% | 8,140 |
| Nov 19, 2025 | 36.40 | 36.49 | 36.20 | 36.30 | 36.30 | -1.22% | 6,372 |
| Nov 18, 2025 | 36.50 | 36.78 | 36.50 | 36.75 | 36.75 | -0.33% | 4,148 |
| Nov 17, 2025 | 37.20 | 37.32 | 36.67 | 36.87 | 36.87 | -1.40% | 8,490 |
| Nov 14, 2025 | 37.66 | 37.66 | 37.35 | 37.40 | 37.40 | -0.88% | 9,667 |
| Nov 13, 2025 | 37.40 | 38.05 | 37.40 | 37.73 | 37.73 | -1.03% | 5,901 |
| Nov 12, 2025 | 38.06 | 38.12 | 37.99 | 38.12 | 38.12 | 0.17% | 6,666 |
| Nov 11, 2025 | 37.94 | 38.06 | 37.71 | 38.06 | 38.06 | 1.15% | 6,386 |
| Nov 10, 2025 | 37.59 | 37.72 | 37.50 | 37.62 | 37.62 | 0.89% | 5,408 |
| Nov 7, 2025 | 37.13 | 37.29 | 37.01 | 37.29 | 37.29 | -0.19% | 12,048 |
| Nov 6, 2025 | 37.50 | 37.50 | 37.19 | 37.36 | 37.36 | -0.38% | 8,785 |
| Nov 5, 2025 | 37.58 | 37.62 | 37.35 | 37.51 | 37.51 | -0.51% | 6,191 |
| Nov 4, 2025 | 37.69 | 37.87 | 37.63 | 37.70 | 37.70 | -0.29% | 5,499 |
| Nov 3, 2025 | 37.99 | 37.99 | 37.64 | 37.81 | 37.81 | -0.39% | 9,626 |
| Oct 31, 2025 | 38.25 | 38.25 | 37.93 | 37.96 | 37.96 | -0.64% | 5,935 |
| Oct 30, 2025 | 38.09 | 38.30 | 38.09 | 38.20 | 38.20 | -0.22% | 7,093 |
| Oct 29, 2025 | 38.52 | 38.58 | 38.16 | 38.29 | 38.29 | -0.92% | 8,038 |
| Oct 28, 2025 | 38.70 | 38.73 | 38.60 | 38.64 | 38.64 | -0.82% | 10,914 |
| Oct 27, 2025 | 39.49 | 39.49 | 38.78 | 38.97 | 38.97 | 0.14% | 43,602 |
| Oct 24, 2025 | 38.79 | 38.92 | 38.66 | 38.91 | 38.91 | 0.26% | 10,714 |
| Oct 23, 2025 | 38.50 | 38.86 | 38.43 | 38.81 | 38.81 | 0.60% | 8,425 |
| Oct 22, 2025 | 38.56 | 38.88 | 38.56 | 38.58 | 38.58 | -0.26% | 6,199 |
| Oct 21, 2025 | 38.58 | 38.70 | 38.34 | 38.68 | 38.67 | 0.05% | 4,622 |
| Oct 20, 2025 | 38.39 | 38.74 | 38.28 | 38.66 | 38.66 | 1.19% | 11,193 |
| Oct 17, 2025 | 38.04 | 38.26 | 37.84 | 38.20 | 38.20 | 0.33% | 9,252 |
| Oct 16, 2025 | 38.19 | 38.26 | 37.91 | 38.08 | 38.08 | 0.54% | 20,891 |
| Oct 15, 2025 | 37.89 | 37.89 | 37.65 | 37.87 | 37.87 | 1.05% | 4,390 |
| Oct 14, 2025 | 37.13 | 37.67 | 37.13 | 37.48 | 37.48 | -0.10% | 5,053 |
| Oct 13, 2025 | 37.53 | 37.64 | 37.46 | 37.52 | 37.52 | 0.74% | 3,787 |
| Oct 10, 2025 | 37.98 | 37.98 | 36.93 | 37.24 | 37.24 | -2.13% | 4,696 |
| Oct 9, 2025 | 38.22 | 38.28 | 37.98 | 38.05 | 38.05 | -0.55% | 6,780 |
| Oct 8, 2025 | 38.20 | 38.36 | 38.03 | 38.26 | 38.26 | 0.26% | 8,916 |
| Oct 7, 2025 | 38.13 | 38.45 | 38.13 | 38.16 | 38.16 | -1.05% | 9,111 |
| Oct 6, 2025 | 38.50 | 38.68 | 38.41 | 38.57 | 38.57 | 0.72% | 5,569 |
| Oct 3, 2025 | 38.26 | 38.39 | 38.21 | 38.29 | 38.29 | 1.08% | 4,786 |
| Oct 2, 2025 | 37.84 | 38.01 | 37.77 | 37.88 | 37.88 | 0.93% | 14,964 |
| Oct 1, 2025 | 37.29 | 37.66 | 37.29 | 37.53 | 37.53 | 1.24% | 6,740 |
| Sep 30, 2025 | 37.17 | 37.22 | 36.96 | 37.07 | 37.07 | 0.38% | 5,213 |
| Sep 29, 2025 | 37.06 | 37.06 | 36.83 | 36.93 | 36.93 | 0.71% | 7,224 |
| Sep 26, 2025 | 36.65 | 36.72 | 36.57 | 36.67 | 36.67 | -0.07% | 8,979 |
| Sep 25, 2025 | 36.91 | 36.91 | 36.56 | 36.70 | 36.69 | -1.36% | 9,788 |
| Sep 24, 2025 | 37.27 | 37.37 | 37.07 | 37.20 | 37.20 | -0.52% | 8,220 |
| Sep 23, 2025 | 37.60 | 37.69 | 37.34 | 37.40 | 37.40 | -0.44% | 20,344 |
| Sep 22, 2025 | 37.43 | 37.67 | 37.43 | 37.56 | 37.56 | 0.42% | 5,280 |
| Sep 19, 2025 | 37.45 | 37.51 | 37.31 | 37.40 | 37.40 | -0.50% | 5,096 |
| Sep 18, 2025 | 37.41 | 37.62 | 37.41 | 37.59 | 37.59 | -0.38% | 3,446 |
| Sep 17, 2025 | 37.89 | 37.99 | 37.70 | 37.73 | 37.73 | 0.49% | 4,104 |
| Sep 16, 2025 | 37.50 | 37.65 | 37.37 | 37.55 | 37.55 | 0.13% | 8,020 |
| Sep 15, 2025 | 37.50 | 37.61 | 37.39 | 37.50 | 37.50 | 0.44% | 5,462 |
| Sep 12, 2025 | 37.50 | 37.50 | 37.22 | 37.34 | 37.34 | -1.38% | 24,806 |
| Sep 11, 2025 | 37.48 | 37.92 | 37.35 | 37.86 | 37.86 | 1.75% | 33,250 |
| Sep 10, 2025 | 37.17 | 37.40 | 37.11 | 37.21 | 37.21 | -0.25% | 7,712 |
| Sep 9, 2025 | 37.33 | 37.41 | 37.17 | 37.30 | 37.30 | -0.02% | 10,668 |
| Sep 8, 2025 | 36.69 | 37.42 | 36.69 | 37.31 | 37.31 | 1.01% | 11,174 |
| Sep 5, 2025 | 37.05 | 37.07 | 36.83 | 36.94 | 36.94 | 1.62% | 7,999 |
| Sep 4, 2025 | 36.30 | 36.44 | 36.25 | 36.35 | 36.35 | -0.16% | 5,600 |
| Sep 3, 2025 | 36.50 | 36.55 | 36.34 | 36.41 | 36.41 | 0.30% | 4,408 |
| Sep 2, 2025 | 36.53 | 36.53 | 36.19 | 36.30 | 36.30 | -1.19% | 4,914 |
| Aug 29, 2025 | 36.60 | 36.76 | 36.60 | 36.74 | 36.74 | 0.65% | 5,723 |
| Aug 28, 2025 | 36.87 | 36.87 | 36.31 | 36.50 | 36.50 | 0.56% | 21,868 |
| Aug 27, 2025 | 36.47 | 36.53 | 36.27 | 36.30 | 36.29 | -1.69% | 6,856 |
| Aug 26, 2025 | 37.03 | 37.03 | 36.70 | 36.92 | 36.92 | -0.14% | 4,502 |
| Aug 25, 2025 | 36.99 | 37.27 | 36.87 | 36.97 | 36.97 | 0.28% | 6,470 |
| Aug 22, 2025 | 36.93 | 36.96 | 36.62 | 36.87 | 36.87 | 1.49% | 5,582 |
| Aug 21, 2025 | 36.27 | 36.44 | 36.20 | 36.32 | 36.32 | -0.07% | 11,998 |
| Aug 20, 2025 | 36.43 | 36.48 | 36.22 | 36.35 | 36.35 | 0.10% | 6,424 |
| Aug 19, 2025 | 36.81 | 36.81 | 36.22 | 36.32 | 36.32 | 0.26% | 6,452 |
| Aug 18, 2025 | 36.16 | 36.33 | 36.09 | 36.22 | 36.22 | 0.30% | 8,749 |
| Aug 15, 2025 | 36.18 | 36.18 | 36.06 | 36.11 | 36.11 | 0.12% | 3,447 |
| Aug 14, 2025 | 36.09 | 36.09 | 35.90 | 36.07 | 36.07 | -0.97% | 5,491 |
| Aug 13, 2025 | 36.20 | 36.49 | 36.16 | 36.43 | 36.43 | 1.45% | 27,186 |
| Aug 12, 2025 | 35.52 | 36.00 | 35.52 | 35.91 | 35.91 | 1.35% | 8,039 |
| Aug 11, 2025 | 35.37 | 35.67 | 35.35 | 35.43 | 35.43 | -0.34% | 4,384 |
| Aug 8, 2025 | 35.68 | 35.68 | 35.44 | 35.55 | 35.54 | 0.40% | 6,205 |
| Aug 7, 2025 | 35.38 | 35.51 | 35.30 | 35.40 | 35.40 | 0.89% | 6,360 |
| Aug 6, 2025 | 35.14 | 35.25 | 34.98 | 35.09 | 35.09 | 0.41% | 6,139 |
| Aug 5, 2025 | 34.87 | 35.06 | 34.86 | 34.95 | 34.95 | -0.17% | 3,106 |
| Aug 4, 2025 | 35.03 | 35.22 | 34.90 | 35.01 | 35.01 | 1.36% | 10,378 |
| Aug 1, 2025 | 34.22 | 34.75 | 34.22 | 34.54 | 34.53 | -0.39% | 10,061 |
| Jul 31, 2025 | 35.00 | 35.00 | 34.60 | 34.67 | 34.67 | -1.23% | 12,629 |
| Jul 30, 2025 | 35.38 | 35.48 | 35.07 | 35.10 | 35.10 | -1.04% | 6,038 |
| Jul 29, 2025 | 35.67 | 35.67 | 35.39 | 35.47 | 35.47 | 0.05% | 13,649 |
| Jul 28, 2025 | 35.52 | 35.76 | 35.45 | 35.45 | 35.45 | -1.67% | 5,365 |
| Jul 25, 2025 | 35.95 | 36.09 | 35.80 | 36.06 | 36.06 | -0.17% | 4,636 |
| Jul 24, 2025 | 36.04 | 36.23 | 36.00 | 36.12 | 36.12 | -0.80% | 8,118 |
| Jul 23, 2025 | 35.84 | 36.41 | 35.84 | 36.41 | 36.41 | 2.81% | 5,831 |
| Jul 22, 2025 | 35.09 | 35.49 | 35.09 | 35.41 | 35.41 | 0.65% | 4,561 |
| Jul 21, 2025 | 34.99 | 35.27 | 34.99 | 35.18 | 35.18 | 0.72% | 11,638 |
| Jul 18, 2025 | 34.87 | 35.04 | 34.84 | 34.93 | 34.93 | 0.45% | 3,091 |
| Jul 17, 2025 | 34.58 | 34.82 | 34.58 | 34.77 | 34.77 | 0.65% | 4,095 |