VanEck Morningstar Wide Moat Value ETF (MVAL)
BATS: MVAL · Real-Time Price · USD
36.86
+0.08 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
MVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.23% | 66 |
| Dec 4, 2025 | 36.72 | 36.78 | 36.72 | 36.78 | 36.78 | -0.23% | 279 |
| Dec 3, 2025 | 36.60 | 36.88 | 36.60 | 36.87 | 36.87 | 1.15% | 423 |
| Dec 2, 2025 | 36.31 | 36.45 | 36.31 | 36.45 | 36.45 | 0.60% | 103 |
| Dec 1, 2025 | 36.32 | 36.32 | 36.23 | 36.23 | 36.23 | -0.72% | 138 |
| Nov 28, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.22% | 19 |
| Nov 26, 2025 | 36.46 | 36.46 | 36.41 | 36.41 | 36.41 | 0.47% | 125 |
| Nov 25, 2025 | 36.05 | 36.24 | 36.05 | 36.24 | 36.24 | 1.73% | 106 |
| Nov 24, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.62 | 0.78% | 15 |
| Nov 21, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 2.43% | 13 |
| Nov 20, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.70% | - |
| Nov 19, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.75 | -0.41% | 102 |
| Nov 18, 2025 | 34.67 | 34.91 | 34.67 | 34.90 | 34.90 | 0.46% | 726 |
| Nov 17, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.97% | 1 |
| Nov 14, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.69% | - |
| Nov 13, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.76% | 1 |
| Nov 12, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.49% | 1 |
| Nov 11, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 1.42% | 4 |
| Nov 10, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.45% | 42 |
| Nov 7, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.10% | 1 |
| Nov 6, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.54% | - |
| Nov 5, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - | 1 |
| Nov 4, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.60% | 3 |
| Nov 3, 2025 | 35.14 | 35.14 | 35.13 | 35.13 | 35.13 | -0.66% | 601 |
| Oct 31, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.61% | 31 |
| Oct 30, 2025 | 34.97 | 35.15 | 34.97 | 35.15 | 35.15 | 0.04% | 200 |
| Oct 29, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.99% | - |
| Oct 28, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.79% | 2 |
| Oct 27, 2025 | 35.87 | 35.87 | 35.62 | 35.77 | 35.77 | 0.05% | 347 |
| Oct 24, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.20% | 97 |
| Oct 23, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.63% | 22 |
| Oct 22, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.42% | 77 |
| Oct 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.85% | - |
| Oct 20, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.93% | 60 |
| Oct 17, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.85% | 8 |
| Oct 16, 2025 | 34.95 | 34.99 | 34.68 | 34.68 | 34.68 | -0.23% | 242 |
| Oct 15, 2025 | 34.72 | 34.76 | 34.72 | 34.76 | 34.76 | 0.05% | 793 |
| Oct 14, 2025 | 34.50 | 34.88 | 34.50 | 34.74 | 34.74 | 0.77% | 1,059 |
| Oct 13, 2025 | 34.45 | 34.52 | 34.43 | 34.47 | 34.47 | 0.85% | 401 |
| Oct 10, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -2.07% | 9 |
| Oct 9, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.62% | 5 |
| Oct 8, 2025 | 35.16 | 35.16 | 35.12 | 35.12 | 35.12 | 0.26% | 1,070 |
| Oct 7, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.71% | - |
| Oct 6, 2025 | 35.26 | 35.35 | 35.26 | 35.28 | 35.28 | -0.36% | 259 |
| Oct 3, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.47% | 57 |
| Oct 2, 2025 | 35.22 | 35.24 | 35.19 | 35.24 | 35.24 | 1.52% | 208 |
| Oct 1, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.94% | 112 |
| Sep 30, 2025 | 34.38 | 34.39 | 34.35 | 34.39 | 34.39 | 1.38% | 384 |
| Sep 29, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.06% | 9 |
| Sep 26, 2025 | 33.92 | 33.94 | 33.92 | 33.94 | 33.94 | 1.23% | 399 |
| Sep 25, 2025 | 33.67 | 33.67 | 33.53 | 33.53 | 33.53 | -1.78% | 389 |
| Sep 24, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.39% | 54 |
| Sep 23, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.14% | 14 |
| Sep 22, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.39% | 75 |
| Sep 19, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.07% | 9 |
| Sep 18, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.81% | 211 |
| Sep 17, 2025 | 34.48 | 34.48 | 34.20 | 34.20 | 34.20 | -0.06% | 172 |
| Sep 16, 2025 | 34.07 | 34.22 | 34.07 | 34.22 | 34.22 | 0.37% | 315 |
| Sep 15, 2025 | 34.17 | 34.17 | 34.07 | 34.10 | 34.10 | -0.14% | 208 |
| Sep 12, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.45% | - |
| Sep 11, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.09% | - |
| Sep 10, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.04% | 28 |
| Sep 9, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.40% | 10 |
| Sep 8, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.42 | 0.02% | 55 |
| Sep 5, 2025 | 34.27 | 34.42 | 34.27 | 34.42 | 34.42 | 0.55% | 829 |
| Sep 4, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.01% | - |
| Sep 3, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.05% | 6 |
| Sep 2, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.95% | 13 |
| Aug 29, 2025 | 34.53 | 34.54 | 34.53 | 34.54 | 34.54 | -0.13% | 163 |
| Aug 28, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.29% | 2 |
| Aug 27, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.18% | 8 |
| Aug 26, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.12% | - |
| Aug 25, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.97% | 77 |
| Aug 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.28% | 5 |
| Aug 21, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.62% | 5 |
| Aug 20, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.23% | 18 |
| Aug 19, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.22% | 2 |
| Aug 18, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.19% | 121 |
| Aug 15, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.34% | - |
| Aug 14, 2025 | 34.47 | 34.62 | 34.47 | 34.62 | 34.62 | -0.55% | 208 |
| Aug 13, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 1.65% | 5 |
| Aug 12, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.80% | 6 |
| Aug 11, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.34% | 57 |
| Aug 8, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.34% | 11 |
| Aug 7, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.71% | 53 |
| Aug 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.89% | 6 |
| Aug 5, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.21% | 36 |
| Aug 4, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.85% | 12 |
| Aug 1, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.66% | 71 |
| Jul 31, 2025 | 33.80 | 33.80 | 33.57 | 33.57 | 33.57 | -1.41% | 116 |
| Jul 30, 2025 | 34.58 | 34.58 | 34.05 | 34.05 | 34.05 | -1.18% | 205 |
| Jul 29, 2025 | 34.49 | 34.49 | 34.45 | 34.45 | 34.45 | -0.72% | 1,038 |
| Jul 28, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.30% | 11 |
| Jul 25, 2025 | 34.74 | 34.81 | 34.74 | 34.81 | 34.81 | 0.26% | 1,010 |
| Jul 24, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.36% | 103 |
| Jul 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.52% | 1 |
| Jul 22, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 2.11% | 20 |
| Jul 21, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.24% | 6 |
| Jul 18, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.58% | 16 |
| Jul 17, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 1.34% | - |