VanEck Morningstar Global Wide Moat ETF (MOTG)

MOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	43.69	43.69	43.62	43.62	43.62	-0.13%	1,250
Aug 14, 2025	43.55	43.68	43.53	43.68	43.68	-0.46%	775
Aug 13, 2025	43.72	43.88	43.72	43.88	43.88	1.03%	297
Aug 12, 2025	43.24	43.44	43.21	43.44	43.44	1.37%	895
Aug 11, 2025	43.09	43.10	42.85	42.85	42.85	-0.98%	522
Aug 8, 2025	43.21	43.28	43.21	43.28	43.28	0.58%	717
Aug 7, 2025	43.03	43.03	43.03	43.03	43.03	-0.10%	535
Aug 6, 2025	43.00	43.07	43.00	43.07	43.07	0.46%	731
Aug 5, 2025	42.92	43.02	42.87	42.87	42.87	-0.36%	2,512
Aug 4, 2025	42.94	43.02	42.94	43.02	43.02	1.31%	540
Aug 1, 2025	42.53	42.53	42.47	42.47	42.47	-0.81%	635
Jul 31, 2025	43.14	43.14	42.82	42.82	42.82	-0.24%	469
Jul 30, 2025	43.24	43.27	42.92	42.92	42.92	-0.85%	8,540
Jul 29, 2025	43.36	43.36	43.29	43.29	43.29	-0.24%	197
Jul 28, 2025	43.66	43.66	43.39	43.39	43.39	-1.17%	385
Jul 25, 2025	43.90	43.90	43.90	43.90	43.90	-0.20%	13
Jul 24, 2025	44.04	44.04	43.95	43.99	43.99	0.02%	1,778
Jul 23, 2025	43.70	43.99	43.70	43.98	43.98	1.76%	756
Jul 22, 2025	43.08	43.22	43.04	43.22	43.22	0.69%	747
Jul 21, 2025	43.13	43.13	42.93	42.93	42.93	0.08%	436
Jul 18, 2025	43.02	43.02	42.86	42.89	42.89	0.02%	1,146
Jul 17, 2025	42.89	42.89	42.89	42.89	42.89	0.66%	293
Jul 16, 2025	42.35	42.61	42.35	42.61	42.61	0.64%	1,610
Jul 15, 2025	42.50	42.50	42.33	42.34	42.34	-0.71%	10,890
Jul 14, 2025	42.63	42.64	42.54	42.64	42.64	0.16%	2,412
Jul 11, 2025	42.57	42.57	42.57	42.57	42.57	-0.90%	5
Jul 10, 2025	42.99	43.00	42.95	42.95	42.95	0.31%	849
Jul 9, 2025	42.82	42.82	42.82	42.82	42.82	0.32%	189
Jul 8, 2025	42.69	42.69	42.69	42.69	42.69	0.57%	62
Jul 7, 2025	42.53	42.53	42.45	42.45	42.45	-0.78%	1,071
Jul 3, 2025	42.75	42.95	42.73	42.78	42.78	0.21%	4,306
Jul 2, 2025	42.37	42.69	42.37	42.69	42.69	0.40%	1,570
Jul 1, 2025	42.52	42.52	42.52	42.52	42.52	0.16%	131
Jun 30, 2025	42.30	42.46	42.30	42.46	42.46	0.33%	805
Jun 27, 2025	42.32	42.32	42.32	42.32	42.32	0.17%	237
Jun 26, 2025	42.26	42.26	42.19	42.25	42.25	1.02%	348
Jun 25, 2025	41.78	41.82	41.74	41.82	41.82	-0.36%	431
Jun 24, 2025	41.93	41.97	41.93	41.97	41.97	1.00%	318
Jun 23, 2025	41.55	41.55	41.55	41.55	41.55	0.87%	34
Jun 20, 2025	41.29	41.29	41.20	41.20	41.20	-0.38%	218
Jun 18, 2025	41.35	41.35	41.35	41.35	41.35	-0.05%	60
Jun 17, 2025	41.50	41.50	41.37	41.37	41.37	-1.09%	498
Jun 16, 2025	41.88	41.88	41.81	41.83	41.83	0.42%	797
Jun 13, 2025	41.87	41.87	41.59	41.65	41.65	-1.09%	944
Jun 12, 2025	42.07	42.11	42.04	42.11	42.11	0.44%	735
Jun 11, 2025	42.10	42.11	41.92	41.92	41.92	0.08%	7,220
Jun 10, 2025	41.89	41.89	41.89	41.89	41.89	0.03%	12
Jun 9, 2025	41.88	41.88	41.88	41.88	41.88	0.45%	105
Jun 6, 2025	41.69	41.69	41.69	41.69	41.69	0.15%	173
Jun 5, 2025	41.63	41.63	41.63	41.63	41.63	0.06%	84

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.