Skip to main content
Vaneck Morningstar Wide Moat (Aud Hedged) ETF (ASX:MHOT)
Australia flag Australia · Delayed Price · Currency is AUD
136.82
+0.01 (0.01%)
At close: Apr 28, 2026

ASX:MHOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026136.82136.82136.82136.82136.820.01%1
Apr 27, 2026136.58136.90136.58136.81136.810.37%38
Apr 24, 2026137.19137.19136.31136.31136.31-0.63%9
Apr 23, 2026137.00137.34136.80137.18137.18-1.10%447
Apr 22, 2026138.01138.70138.01138.70138.70-0.21%92
Apr 21, 2026139.66139.66138.98138.99138.991.31%369
Apr 20, 2026137.33137.33137.19137.19137.19-0.05%1,731
Apr 17, 2026137.05137.26137.00137.26137.260.16%9
Apr 16, 2026137.03137.04137.03137.04137.040.73%339
Apr 15, 2026136.02136.05135.98136.05136.051.21%105
Apr 14, 2026134.33134.42134.33134.42134.420.06%6
Apr 13, 2026134.34134.34134.34134.34134.34-1
Apr 10, 2026134.40134.40134.09134.34134.34-0.04%256
Apr 9, 2026135.67135.67133.01134.39134.39-0.94%176
Apr 8, 2026130.83135.66130.83135.66135.663.77%12,317
Apr 7, 2026130.81131.23130.73130.73130.730.55%3,410
Apr 2, 2026131.02131.02130.00130.01130.01-0.97%135
Apr 1, 2026131.41131.41131.29131.29131.291.33%299
Mar 31, 2026128.00129.92128.00129.57129.571.50%816
Mar 30, 2026130.79130.79127.24127.65127.65-2.39%231
Mar 27, 2026130.78130.78130.78130.78130.78-0.58%210
Mar 26, 2026132.20132.20131.54131.54131.54-0.45%24
Mar 25, 2026132.14132.14132.14132.14132.140.17%76
Mar 24, 2026131.88132.25131.88131.92131.920.40%576
Mar 23, 2026132.38132.38131.39131.39131.39-1.89%487
Mar 20, 2026133.90133.92133.90133.92133.920.01%346
Mar 19, 2026133.61133.92133.59133.91133.91-2.37%162
Mar 18, 2026136.20137.16136.00137.16137.161.35%597
Mar 17, 2026135.33135.33135.33135.33135.330.40%185
Mar 16, 2026134.07134.79133.93134.79134.790.55%1,496
Mar 13, 2026134.05134.05134.05134.05134.05-1.43%10
Mar 12, 2026136.23136.23136.00136.00136.00-2.52%31
Mar 11, 2026139.36139.51139.36139.51139.51-0.02%842
Mar 10, 2026139.76139.76139.15139.54139.541.85%95
Mar 9, 2026141.70141.70137.01137.01137.01-3.35%76
Mar 6, 2026142.40142.40141.76141.76141.76-0.83%333
Mar 5, 2026147.17147.18142.78142.94142.94-0.31%702
Mar 4, 2026143.31143.68143.02143.38143.38-1.14%533
Mar 3, 2026144.96145.03144.96145.03145.030.42%108
Mar 2, 2026144.70145.00143.99144.43144.43-0.18%25
Feb 26, 2026144.92144.93144.69144.69144.690.20%47
Feb 25, 2026144.88145.10144.40144.40144.400.56%324
Feb 24, 2026144.08144.08143.60143.60143.60-0.23%49
Feb 23, 2026145.12145.12143.91143.93143.93-0.81%779
Feb 20, 2026145.07145.11144.85145.11145.110.06%126
Feb 19, 2026144.69145.03144.66145.03145.030.83%990
Feb 18, 2026143.84143.84143.84143.84143.84-0.07%1
Feb 17, 2026144.08144.08143.84143.94143.94-0.29%138
Feb 16, 2026143.55144.36142.11144.36144.36-0.43%96
Feb 12, 2026144.59144.99144.59144.99144.99-0.48%428
Feb 11, 2026145.24145.69145.24145.69145.690.66%1,324
Feb 10, 2026144.76144.76143.90144.74144.740.17%517
Feb 9, 2026144.39144.91144.35144.50144.502.20%633
Feb 6, 2026141.14141.51141.14141.39141.39-1.79%314
Feb 5, 2026143.62143.97143.62143.97143.972.11%362
Feb 4, 2026143.27143.62140.99140.99140.99-1.61%143
Feb 3, 2026143.25143.63143.24143.29143.290.86%61
Feb 2, 2026142.88142.88142.02142.07142.07-0.29%909
Jan 30, 2026144.47144.47142.47142.48142.48-1.37%497
Jan 29, 2026144.66144.66144.11144.46144.46-1.21%195
Jan 28, 2026146.30146.30146.18146.23146.23-0.05%377
Jan 27, 2026146.45146.48146.30146.30146.30-0.10%208
Jan 22, 2026144.66146.44144.66146.44146.441.23%5
Jan 21, 2026144.48144.66144.48144.66144.66-0.20%7
Jan 20, 2026144.90145.04144.90144.95144.95-0.22%188
Jan 19, 2026146.01146.01145.27145.27145.27-0.92%189
Jan 15, 2026146.62146.62146.62146.62146.620.74%6
Jan 14, 2026146.73146.73145.55145.55145.55-0.80%95
Jan 13, 2026146.26146.72146.26146.72146.720.88%57
Jan 9, 2026144.90145.47144.90145.44145.441.39%263
Jan 6, 2026142.20143.47142.20143.44143.441.43%150
Jan 5, 2026141.42141.42141.42141.42141.42-0.55%29
Jan 2, 2026142.65142.65142.19142.20142.20-0.31%50
Dec 31, 2025142.78142.78142.64142.64142.64-33
Dec 30, 2025142.44142.64142.44142.64142.64-0.20%16
Dec 24, 2025142.92142.92142.92142.92142.920.01%1
Dec 23, 2025142.90142.91142.90142.91142.911.51%2
Dec 22, 2025140.78140.78140.78140.78140.78-0.01%4
Dec 19, 2025140.79140.79140.79140.79140.79-0.13%9
Dec 18, 2025140.98140.98140.98140.98140.98-0.93%165
Dec 16, 2025142.27142.30142.27142.30142.30-0.49%331
Dec 15, 2025143.60143.60143.00143.00143.00-0.42%122
Dec 12, 2025143.79143.79143.60143.60143.600.61%4
Dec 11, 2025142.73142.73142.73142.73142.731.74%15
Dec 10, 2025140.29140.29140.29140.29140.29-0.31%22
Dec 9, 2025141.37141.37140.72140.72140.72-0.45%27
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