Skip to main content
Vaneck Morningstar Wide Moat (Aud Hedged) ETF (ASX:MHOT)
Australia flag Australia · Delayed Price · Currency is AUD
141.36
+1.78 (1.28%)
At close: Dec 4, 2025

ASX:MHOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025141.36141.36141.36141.36141.361.28%13
Dec 3, 2025139.52139.71139.50139.58139.580.74%1,371
Dec 2, 2025138.51138.56138.51138.56138.56-0.05%256
Dec 1, 2025138.89138.90138.63138.63138.63-0.86%28
Nov 28, 2025138.83139.83138.77139.83139.830.75%1,205
Nov 27, 2025138.79138.79138.79138.79138.790.30%3
Nov 26, 2025136.49138.38136.49138.38138.381.94%614
Nov 25, 2025135.78135.88135.75135.75135.752.64%661
Nov 21, 2025132.32132.46131.85132.26132.26-1.45%455
Nov 20, 2025133.97134.28133.53134.20134.200.64%613
Nov 19, 2025133.20133.71133.00133.35133.35-1.65%967
Nov 17, 2025135.60135.60135.59135.59135.59-0.19%2
Nov 14, 2025136.01136.18135.62135.85135.85-0.83%1,707
Nov 13, 2025137.09137.09136.99136.99136.991.15%427
Nov 11, 2025135.39135.43135.38135.43135.430.04%331
Nov 10, 2025135.35135.44134.72135.37135.370.71%815
Nov 7, 2025134.67134.67134.41134.41134.41-0.84%251
Nov 6, 2025135.76135.76135.55135.55135.55-0.05%220
Nov 5, 2025136.01136.01135.29135.62135.62-0.29%1,076
Nov 4, 2025136.20136.21136.01136.01136.01-0.88%796
Nov 3, 2025137.38137.38137.22137.22137.220.90%751
Oct 31, 2025136.00136.00135.80136.00136.00-0.93%507
Oct 30, 2025137.26137.27137.26137.27137.27-0.38%75
Oct 29, 2025137.83137.83137.79137.79137.79-0.58%15
Oct 28, 2025138.87138.87138.60138.60138.60-0.66%277
Oct 27, 2025139.14139.53139.14139.52139.520.74%104
Oct 24, 2025137.52138.50137.52138.50138.500.76%492
Oct 23, 2025137.32137.46137.32137.46137.460.20%191
Oct 21, 2025136.93137.19136.93137.19137.191.04%856
Oct 20, 2025135.48135.78135.48135.78135.781.19%167
Oct 17, 2025134.94134.94134.18134.18134.18-0.55%141
Oct 16, 2025134.92134.92134.92134.92134.920.80%1
Oct 14, 2025134.00134.08133.85133.85133.850.18%493
Oct 13, 2025135.43135.43133.61133.61133.61-1.37%130
Oct 10, 2025135.91135.91135.47135.47135.47-0.31%1,489
Oct 9, 2025135.89135.89135.89135.89135.890.72%13
Oct 8, 2025135.09135.09134.92134.92134.92-0.60%103
Oct 7, 2025135.65135.74135.65135.74135.74-0.60%48
Oct 6, 2025136.19136.56136.19136.56136.560.56%510
Oct 3, 2025135.60135.80135.55135.80135.80-0.01%556
Oct 2, 2025134.12135.82134.12135.81135.812.24%252
Sep 29, 2025131.45132.97131.45132.83132.831.18%523
Sep 26, 2025131.28131.28131.28131.28131.28-1.49%29
Sep 25, 2025133.33133.33133.26133.26133.26-0.05%2
Sep 24, 2025132.00133.33132.00133.33133.33-0.49%1,706
Sep 23, 2025134.30134.31133.21133.99133.990.31%11,019
Sep 22, 2025133.55133.60133.18133.58133.580.02%548
Sep 19, 2025133.50133.55133.50133.55133.550.53%171
Sep 18, 2025131.99132.85131.99132.85132.850.90%420
Sep 17, 2025131.82131.83131.65131.67131.670.10%302
Sep 15, 2025131.21131.54131.14131.54131.54-1.10%504
Sep 12, 2025132.91133.02132.91133.00133.000.73%852
Sep 11, 2025131.75132.04131.71132.04132.04-0.41%604
Sep 10, 2025132.79132.79132.45132.59132.59-0.37%7,703
Sep 8, 2025133.35133.35133.00133.08133.080.62%3,908
Sep 5, 2025132.04132.30132.03132.26132.260.47%576
Sep 4, 2025131.67131.84131.64131.64131.640.32%702
Sep 3, 2025131.66131.66131.22131.22131.22-1.11%41
Sep 2, 2025132.77132.93132.69132.69132.69-0.38%20
Sep 1, 2025133.20133.20133.20133.20133.200.08%7
Aug 29, 2025133.85133.85133.09133.09133.09-0.37%82
Aug 28, 2025132.89133.93132.89133.59133.590.47%341
Aug 27, 2025133.20133.20132.97132.97132.970.06%52
Aug 26, 2025133.45133.45132.83132.89132.89-1.01%1,356
Aug 25, 2025134.12134.26133.92134.24134.242.43%853
Aug 22, 2025131.75131.75130.80131.06131.06-0.33%2,388
Aug 21, 2025131.87131.87130.92131.49131.49-0.29%962
Aug 20, 2025132.17132.17131.61131.87131.87-0.03%726
Aug 19, 2025132.42132.42131.76131.91131.91-0.32%349
Aug 18, 2025132.81132.81131.97132.34132.34-0.16%1,744
Aug 15, 2025132.15132.55131.88132.55132.55-0.70%1,355
Aug 14, 2025133.23133.49133.23133.49133.491.65%21
Aug 13, 2025130.30131.68130.30131.32131.320.76%349
Aug 11, 2025130.13130.39130.13130.33130.330.05%244
Aug 8, 2025130.24130.31130.11130.27130.270.22%1,060
Aug 7, 2025130.00130.00129.87129.99129.99-1.30%901
Aug 6, 2025130.72131.70130.71131.70131.700.34%1,403
Aug 5, 2025131.47131.57131.20131.26131.260.93%1,261
Aug 4, 2025130.00130.06130.00130.05130.05-0.73%105
Aug 1, 2025130.99131.16130.60131.00131.00-1.36%402
Jul 31, 2025133.82133.82132.60132.80132.80-0.76%1,712
Jul 30, 2025134.39134.39133.81133.82133.82-0.23%819
Jul 29, 2025135.00135.00134.13134.13134.13-0.60%3,878
Jul 28, 2025134.46134.94134.36134.94134.940.69%660
Jul 25, 2025134.02134.02133.66134.01134.011.15%433
Jul 24, 2025132.57132.84132.49132.49132.490.70%604
Jul 23, 2025128.00131.81128.00131.57131.572.01%1,136
Jul 22, 2025129.13129.13128.97128.98128.98-0.86%1,364
Jul 21, 2025130.10130.10130.10130.10130.10-0.15%2
Jul 18, 2025130.09130.66130.09130.30130.301.24%265
Jul 17, 2025128.47128.70128.46128.70128.700.42%156
Jul 16, 2025130.08130.08127.87128.16128.16-1.48%182
Jul 15, 2025130.11130.13129.82130.09130.090.14%1,654
Jul 14, 2025129.90129.96129.65129.91129.91-1.08%468
Jul 11, 2025131.60131.60131.10131.33131.330.79%652
Jul 10, 2025130.34130.54130.25130.30130.300.15%181
Jul 9, 2025130.07130.34130.07130.10130.100.12%365
Jul 8, 2025129.94129.94129.94129.94129.94-0.20%665
Jul 7, 2025130.30130.30130.18130.20130.20-0.25%180
Jul 4, 2025130.80130.80130.52130.52130.52-0.49%626