Get the Stockscreener App
37.10
0.80%
-0.2976
Vaneck Morningstar Wide Moat Value Etf Stock (MVAL) Price History
The historical daily chart and data for Vaneck Morningstar Wide Moat Value Etf stock (MVAL), show that the latest closing stock price as of September 18, 2026, is $37.10.
- Vaneck Morningstar Wide Moat Value Etf all-time high stock price is $40.20, occurred on August 24, 2026.
- The lowest Vaneck Morningstar Wide Moat Value Etf stock price recorded was $0.00 on February 20, 2025. Since then, Vaneck Morningstar Wide Moat Value Etf's stock price has risen over to $37.10 now.
- The 52-week high stock price for MVAL is $40.20, representing a 8.35% increase from the current share price, occurred on August 24, 2026.
- The 52-week low stock price for MVAL is $33.53, indicating a -9.61% decrease from the current share price, occurred on September 25, 2025.
The table below shows more information about MVAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $37.10 | $37.10 | $0.002 | 540.0 | -0.80% |
| Sep 17, 2026 | $37.40 | $37.40 | $0.00 | 16.00 | +0.15% |
| Sep 16, 2026 | $37.34 | $37.34 | $0.00 | 65.00 | -0.78% |
| Sep 15, 2026 | $37.72 | $37.64 | $0.0838 | 427.0 | -0.49% |
| Sep 14, 2026 | $37.82 | $37.72 | $0.1016 | 1,062.0 | +0.96% |
| Sep 11, 2026 | $37.46 | $37.46 | $0.00 | 61.00 | +0.18% |
| Sep 10, 2026 | $37.43 | $37.40 | $0.0336 | 259.0 | -0.67% |
| Sep 09, 2026 | $37.95 | $37.65 | $0.3011 | 555.0 | -1.09% |
| Sep 08, 2026 | $38.07 | $38.07 | $0.00 | 113.0 | -1.76% |
| Sep 04, 2026 | $38.85 | $38.75 | $0.1039 | 235.0 | -0.87% |
| Sep 03, 2026 | $39.09 | $38.78 | $0.3061 | 693.0 | +0.01% |
| Sep 02, 2026 | $39.20 | $39.08 | $0.1179 | 351.0 | +0.72% |
| Sep 01, 2026 | $38.80 | $38.80 | $0.00 | 108.0 | -1.12% |
| Aug 31, 2026 | $39.24 | $39.24 | $0.00 | 34.00 | -1.01% |
| Aug 28, 2026 | $39.64 | $39.62 | $0.0204 | 338.0 | +0.22% |
| Aug 27, 2026 | $39.56 | $39.56 | $0.00 | 36.00 | -0.80% |
| Aug 26, 2026 | $39.87 | $39.87 | $0.00 | 51.00 | -0.23% |
| Aug 25, 2026 | $39.97 | $39.97 | $0.00 | 31.00 | -0.57% |
| Aug 24, 2026 | $40.20 | $40.20 | $0.00 | 50.00 | +0.58% |
| Aug 21, 2026 | $39.96 | $39.96 | $0.00 | 35.00 | +0.78% |
Vaneck Morningstar Wide Moat Value Etf Stock (MVAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Morningstar Wide Moat Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MVAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Morningstar Wide Moat Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Morningstar Wide Moat Value Etf Stock (MVAL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $39.20 | $37.10 | $2.10 | 5,025.0 | -5.46% |
| Aug, 2026 | $40.20 | $38.48 | $1.71 | 3,252.0 | +2.72% |
| Jul, 2026 | $38.44 | $36.69 | $1.75 | 8,683.0 | +4.54% |
| Jun, 2026 | $36.99 | $35.41 | $1.58 | 26,058.0 | +1.37% |
| May, 2026 | $36.31 | $34.78 | $1.53 | 7,125.0 | -0.89% |
| Apr, 2026 | $37.25 | $35.38 | $1.87 | 11,333.0 | +2.29% |
| Mar, 2026 | $39.17 | $34.94 | $4.23 | 30,477.0 | -9.73% |
| Feb, 2026 | $39.60 | $37.72 | $1.88 | 39,084.0 | +4.64% |
| Jan, 2026 | $38.44 | $36.28 | $2.16 | 16,962.0 | +3.87% |
Vaneck Morningstar Wide Moat Value Etf Stock (MVAL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.25 | $36.23 | $1.02 | 9,104.0 | -0.10% |
| Nov, 2025 | $36.49 | $34.51 | $1.98 | 1,761.0 | +3.18% |
| Oct, 2025 | $35.87 | $34.18 | $1.69 | 5,059.0 | +2.84% |
| Sep, 2025 | $34.65 | $33.53 | $1.11 | 3,115.0 | -0.43% |
| Aug, 2025 | $34.81 | $33.35 | $1.46 | 783.0 | +2.89% |
| Jul, 2025 | $34.81 | $33.06 | $1.75 | 2,869.0 | +3.48% |
| Jun, 2025 | $32.44 | $31.31 | $1.13 | 2,735.0 | +3.51% |
| May, 2025 | $31.78 | $30.08 | $1.70 | 4,431.0 | +2.79% |
| Apr, 2025 | $31.60 | $27.40 | $4.20 | 3,028.0 | -3.49% |
| Mar, 2025 | $32.86 | $31.42 | $1.44 | 3,328.0 | -2.94% |
| Feb, 2025 | $32.80 | $31.69 | $1.11 | 525.0 | -1.20% |
| Jan, 2025 | $33.42 | $31.63 | $1.79 | 858.0 | +1.97% |
Vaneck Morningstar Wide Moat Value Etf Stock (MVAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.40 | $32.21 | $2.18 | 4,248.0 | -6.33% |
| Nov, 2024 | $34.39 | $32.90 | $1.49 | 22,481.0 | +3.83% |
| Oct, 2024 | $33.75 | $32.96 | $0.7874 | 4,453.0 | -1.11% |
| Sep, 2024 | $33.50 | $32.32 | $1.18 | 3,320.0 | +1.59% |
| Aug, 2024 | $32.97 | $32.03 | $0.9391 | 3,687.0 | +0.00% |
0.36%
0.31%
Cap:
|
Volume (24h):