VanEck Morningstar Wide Moat Value ETF (MVAL)
BATS: MVAL · Real-Time Price · USD
37.51
-0.75 (-1.97%)
Mar 5, 2026, 4:00 PM EST - Market closed
MVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.64 | 37.64 | 37.39 | 37.51 | 37.51 | -1.97% | 1,540 |
| Mar 4, 2026 | 38.33 | 38.36 | 38.26 | 38.26 | 38.26 | -0.45% | 1,328 |
| Mar 3, 2026 | 38.43 | 38.55 | 38.09 | 38.43 | 38.43 | -1.74% | 2,929 |
| Mar 2, 2026 | 39.17 | 39.17 | 39.00 | 39.11 | 39.11 | -0.71% | 1,763 |
| Feb 27, 2026 | 39.23 | 39.39 | 39.23 | 39.39 | 39.39 | 0.09% | 1,158 |
| Feb 26, 2026 | 39.16 | 39.36 | 39.16 | 39.36 | 39.36 | 0.21% | 1,640 |
| Feb 25, 2026 | 39.20 | 39.28 | 39.15 | 39.28 | 39.28 | -0.82% | 4,602 |
| Feb 24, 2026 | 39.58 | 39.60 | 39.50 | 39.60 | 39.60 | 0.78% | 1,613 |
| Feb 23, 2026 | 39.05 | 39.29 | 39.05 | 39.29 | 39.29 | -0.09% | 1,056 |
| Feb 20, 2026 | 39.25 | 39.33 | 39.18 | 39.33 | 39.33 | 0.34% | 1,411 |
| Feb 19, 2026 | 39.02 | 39.20 | 38.99 | 39.20 | 39.20 | -0.23% | 1,012 |
| Feb 18, 2026 | 39.22 | 39.29 | 39.11 | 39.29 | 39.29 | 0.75% | 614 |
| Feb 17, 2026 | 39.24 | 39.24 | 38.82 | 38.99 | 38.99 | -0.43% | 5,079 |
| Feb 13, 2026 | 39.12 | 39.17 | 39.12 | 39.16 | 39.16 | 0.45% | 1,086 |
| Feb 12, 2026 | 39.45 | 39.45 | 38.99 | 38.99 | 38.99 | -0.65% | 6,201 |
| Feb 11, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.36% | 6 |
| Feb 10, 2026 | 39.15 | 39.29 | 39.10 | 39.10 | 39.10 | 0.56% | 4,038 |
| Feb 9, 2026 | 38.98 | 38.98 | 38.88 | 38.88 | 38.88 | -0.27% | 541 |
| Feb 6, 2026 | 38.87 | 38.99 | 38.81 | 38.99 | 38.99 | 1.84% | 4,053 |
| Feb 5, 2026 | 38.26 | 38.29 | 38.26 | 38.29 | 38.29 | -1.10% | 541 |
| Feb 4, 2026 | 38.84 | 38.84 | 38.71 | 38.71 | 38.71 | 2.01% | 1,749 |
| Feb 3, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.08% | 116 |
| Feb 2, 2026 | 37.82 | 37.99 | 37.72 | 37.98 | 37.98 | 0.88% | 2,568 |
| Jan 30, 2026 | 37.63 | 37.65 | 37.63 | 37.65 | 37.65 | 0.34% | 360 |
| Jan 29, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.47% | 197 |
| Jan 28, 2026 | 37.94 | 37.95 | 37.70 | 37.70 | 37.70 | -1.02% | 1,362 |
| Jan 27, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - | 23 |
| Jan 26, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.02% | 6 |
| Jan 23, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.81% | 87 |
| Jan 22, 2026 | 38.41 | 38.41 | 38.39 | 38.39 | 38.39 | 0.29% | 116 |
| Jan 21, 2026 | 37.92 | 38.28 | 37.92 | 38.28 | 38.28 | 1.28% | 766 |
| Jan 20, 2026 | 37.66 | 37.79 | 37.64 | 37.79 | 37.79 | -0.67% | 1,905 |
| Jan 16, 2026 | 38.15 | 38.16 | 38.05 | 38.05 | 38.05 | -0.91% | 2,874 |
| Jan 15, 2026 | 38.44 | 38.44 | 38.40 | 38.40 | 38.40 | 0.43% | 313 |
| Jan 14, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.87% | 383 |
| Jan 13, 2026 | 38.05 | 38.21 | 37.81 | 37.91 | 37.91 | -0.28% | 2,231 |
| Jan 12, 2026 | 37.76 | 38.01 | 37.76 | 38.01 | 38.01 | 0.31% | 422 |
| Jan 9, 2026 | 37.86 | 37.90 | 37.84 | 37.90 | 37.90 | 0.92% | 3,831 |
| Jan 8, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 1.33% | 153 |
| Jan 7, 2026 | 37.31 | 37.31 | 37.06 | 37.06 | 37.06 | -1.11% | 889 |
| Jan 6, 2026 | 37.22 | 37.47 | 37.22 | 37.47 | 37.47 | 1.54% | 164 |
| Jan 5, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 1.08% | 351 |
| Jan 2, 2026 | 36.28 | 36.51 | 36.28 | 36.51 | 36.51 | 0.74% | 546 |
| Dec 31, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.58% | - |
| Dec 30, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.07% | 64 |
| Dec 29, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.25% | 9 |
| Dec 26, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.11% | 42 |
| Dec 24, 2025 | 36.50 | 36.56 | 36.50 | 36.56 | 36.56 | 0.70% | 506 |
| Dec 23, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.52% | 37 |
| Dec 22, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.77% | 148 |
| Dec 19, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.14 | -0.03% | 40 |
| Dec 18, 2025 | 36.99 | 37.01 | 36.79 | 36.79 | 36.16 | 0.32% | 2,016 |
| Dec 17, 2025 | 37.04 | 37.04 | 36.67 | 36.67 | 36.04 | -0.75% | 2,417 |
| Dec 16, 2025 | 37.17 | 37.17 | 36.77 | 36.95 | 36.32 | -0.58% | 1,375 |
| Dec 15, 2025 | 36.99 | 37.17 | 36.99 | 37.17 | 36.53 | 0.26% | 612 |
| Dec 12, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 36.43 | -0.48% | 100 |
| Dec 11, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 36.61 | 0.48% | 75 |
| Dec 10, 2025 | 36.68 | 37.07 | 36.68 | 37.07 | 36.43 | 1.86% | 190 |
| Dec 9, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 35.77 | -0.64% | 81 |
| Dec 8, 2025 | 36.76 | 36.76 | 36.61 | 36.63 | 36.00 | -0.63% | 383 |
| Dec 5, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.23 | 0.23% | 66 |
| Dec 4, 2025 | 36.72 | 36.78 | 36.72 | 36.78 | 36.15 | -0.23% | 279 |
| Dec 3, 2025 | 36.60 | 36.88 | 36.60 | 36.87 | 36.23 | 1.15% | 423 |
| Dec 2, 2025 | 36.31 | 36.45 | 36.31 | 36.45 | 35.82 | 0.60% | 103 |
| Dec 1, 2025 | 36.32 | 36.32 | 36.23 | 36.23 | 35.61 | -0.72% | 138 |
| Nov 28, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 35.86 | 0.22% | 19 |
| Nov 26, 2025 | 36.46 | 36.46 | 36.41 | 36.41 | 35.78 | 0.47% | 125 |
| Nov 25, 2025 | 36.05 | 36.24 | 36.05 | 36.24 | 35.62 | 1.73% | 106 |
| Nov 24, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.01 | 0.78% | 15 |
| Nov 21, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 34.74 | 2.43% | 13 |
| Nov 20, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 33.92 | -0.70% | - |
| Nov 19, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.16 | -0.41% | 102 |
| Nov 18, 2025 | 34.67 | 34.91 | 34.67 | 34.90 | 34.30 | 0.46% | 726 |
| Nov 17, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.14 | -0.97% | 1 |
| Nov 14, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 34.47 | -0.69% | - |
| Nov 13, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 34.71 | -0.76% | 1 |
| Nov 12, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 34.98 | 0.49% | 1 |
| Nov 11, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 34.81 | 1.42% | 4 |
| Nov 10, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.32 | 0.45% | 42 |
| Nov 7, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.17 | 0.10% | 1 |
| Nov 6, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.13 | -0.54% | - |
| Nov 5, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.32 | - | 1 |
| Nov 4, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.32 | -0.60% | 3 |
| Nov 3, 2025 | 35.14 | 35.14 | 35.13 | 35.13 | 34.53 | -0.66% | 601 |
| Oct 31, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 34.76 | 0.61% | 31 |
| Oct 30, 2025 | 34.97 | 35.15 | 34.97 | 35.15 | 34.55 | 0.04% | 200 |
| Oct 29, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 34.53 | -0.99% | - |
| Oct 28, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 34.88 | -0.79% | 2 |
| Oct 27, 2025 | 35.87 | 35.87 | 35.62 | 35.77 | 35.15 | 0.05% | 347 |
| Oct 24, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.13 | 0.20% | 97 |
| Oct 23, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.06 | 0.63% | 22 |
| Oct 22, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 34.84 | -0.42% | 77 |
| Oct 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 34.99 | 0.85% | - |
| Oct 20, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.69 | 0.93% | 60 |
| Oct 17, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.37 | 0.85% | 8 |
| Oct 16, 2025 | 34.95 | 34.99 | 34.68 | 34.68 | 34.08 | -0.23% | 242 |
| Oct 15, 2025 | 34.72 | 34.76 | 34.72 | 34.76 | 34.16 | 0.05% | 793 |
| Oct 14, 2025 | 34.50 | 34.88 | 34.50 | 34.74 | 34.14 | 0.77% | 1,059 |
| Oct 13, 2025 | 34.45 | 34.52 | 34.43 | 34.47 | 33.88 | 0.85% | 401 |
| Oct 10, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 33.59 | -2.07% | 9 |