Get the Stockscreener App
40.29
0.02%
0.0078
After Hours:
40.17
-0.1183
-0.29%
Vaneck Morningstar Global Wide Moat Etf Stock (MOTG) Price History
The historical daily chart and data for Vaneck Morningstar Global Wide Moat Etf stock (MOTG), show that the latest closing stock price as of March 19, 2025, is $40.29.
- Vaneck Morningstar Global Wide Moat Etf all-time high stock price is $40.66, occurred on September 27, 2024.
- The lowest Vaneck Morningstar Global Wide Moat Etf stock price recorded was $30.25 on October 27, 2023. Since then, Vaneck Morningstar Global Wide Moat Etf's stock price has risen over 33.18% to $40.29 now.
- The 52-week high stock price for MOTG is $40.66, representing a 0.91% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for MOTG is $34.39, indicating a -14.64% decrease from the current share price, occurred on April 18, 2024.
The table below shows more information about MOTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $40.29 | $40.05 | $0.2433 | 568.0 | +0.02% |
| Mar 18, 2025 | $40.28 | $40.28 | $0.00 | 242.0 | -0.31% |
| Mar 17, 2025 | $40.41 | $40.21 | $0.197 | 2,970.0 | +1.07% |
| Mar 14, 2025 | $39.98 | $39.68 | $0.30 | 630.0 | +2.32% |
| Mar 13, 2025 | $39.13 | $39.07 | $0.0569 | 150.0 | -0.60% |
| Mar 12, 2025 | $39.36 | $39.30 | $0.0606 | 2,038.0 | +0.84% |
| Mar 11, 2025 | $39.20 | $38.84 | $0.36 | 2,331.0 | -0.55% |
| Mar 10, 2025 | $39.43 | $39.12 | $0.31 | 729.0 | -2.46% |
| Mar 07, 2025 | $40.19 | $39.83 | $0.3551 | 707.0 | +0.39% |
| Mar 06, 2025 | $40.03 | $40.03 | $0.00 | 205.0 | -0.88% |
| Mar 05, 2025 | $40.39 | $39.99 | $0.3961 | 719.0 | +1.95% |
| Mar 04, 2025 | $39.61 | $39.61 | $0.00 | 23.00 | -0.02% |
| Mar 03, 2025 | $40.02 | $39.62 | $0.3977 | 462.0 | +1.13% |
| Feb 28, 2025 | $39.18 | $39.04 | $0.1399 | 1,004.0 | +0.36% |
| Feb 27, 2025 | $39.50 | $39.04 | $0.4596 | 442.0 | -1.20% |
| Feb 26, 2025 | $39.69 | $39.51 | $0.1765 | 362.0 | +0.28% |
| Feb 25, 2025 | $39.45 | $39.40 | $0.0486 | 1,450.0 | +0.88% |
| Feb 24, 2025 | $39.07 | $39.06 | $0.0105 | 111.0 | -0.01% |
| Feb 21, 2025 | $39.39 | $39.01 | $0.3799 | 515.0 | -0.70% |
| Feb 20, 2025 | $39.35 | $39.28 | $0.0686 | 1,500.0 | +0.38% |
| Feb 19, 2025 | $39.19 | $39.05 | $0.1412 | 1,317.0 | -0.37% |
Vaneck Morningstar Global Wide Moat Etf Stock (MOTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Morningstar Global Wide Moat Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MOTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Morningstar Global Wide Moat Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Morningstar Global Wide Moat Etf Stock (MOTG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $40.41 | $38.84 | $1.57 | 12,342.0 | +2.83% |
| Feb, 2025 | $39.69 | $37.80 | $1.89 | 18,181.0 | +2.24% |
| Jan, 2025 | $38.56 | $35.46 | $3.10 | 14,621.0 | +5.74% |
Vaneck Morningstar Global Wide Moat Etf Stock (MOTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.16 | $36.23 | $3.93 | 23,634.0 | -8.90% |
| Nov, 2024 | $39.87 | $38.37 | $1.50 | 13,439.0 | +2.90% |
| Oct, 2024 | $40.38 | $38.59 | $1.79 | 16,229.0 | -4.66% |
| Sep, 2024 | $40.66 | $38.68 | $1.97 | 6,752.0 | +2.60% |
| Aug, 2024 | $39.56 | $35.92 | $3.64 | 14,098.0 | +4.71% |
| Jul, 2024 | $37.81 | $35.62 | $2.19 | 33,686.0 | +5.53% |
| Jun, 2024 | $36.47 | $35.55 | $0.9168 | 8,505.0 | -1.14% |
| May, 2024 | $37.07 | $35.05 | $2.03 | 17,045.0 | +3.12% |
| Apr, 2024 | $36.70 | $34.39 | $2.31 | 64,540.0 | -4.18% |
| Mar, 2024 | $36.65 | $35.55 | $1.10 | 16,013.0 | +3.09% |
| Feb, 2024 | $35.68 | $34.23 | $1.45 | 30,001.0 | +3.54% |
| Jan, 2024 | $35.07 | $33.86 | $1.22 | 17,533.0 | -1.91% |
Vaneck Morningstar Global Wide Moat Etf Stock (MOTG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.29 | $33.55 | $1.74 | 41,412.0 | +4.51% |
| Nov, 2023 | $33.53 | $30.75 | $2.78 | 28,949.0 | +8.34% |
| Oct, 2023 | $32.60 | $30.25 | $2.35 | 80,565.0 | +0.00% |
0.61%
Cap:
|
Volume (24h):