Cboe BZX · MVAL · ETF
VanEck Morningstar Wide Moat Value ETF (MVAL) ETF price history
Every Cboe BZX trading session of VanEck Morningstar Wide Moat Value ETF from Mar 28, 2024 to Sep 25, 2026: 626 daily bars, adjusted for splits and dividends, with minute bars from Jul 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MVAL adjusted close, 2024 to 2026
- $40.20
- All time high, 2026
- $40.20
- 52 week high, $32.95 low
- 626
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MVAL key facts
- VanEck Morningstar Wide Moat Value ETF (MVAL) closed at $37.12 on Sep 25, 2026 on Cboe BZX.
- MVAL's all time high close is $40.20, set on Aug 24, 2026; its all time low close is $26.93 on Apr 8, 2025.
- MVAL's 52 week range is $32.95 to $40.20.
- MVAL returned +12.6% over the year to Sep 25, 2026.
- Since Mar 28, 2024 MVAL returned +24%, +9.0% a year compounded.
- MVAL's deepest drawdown was -19.6% from Dec 2, 2024 to Apr 8, 2025.
- DataCedar holds 626 daily sessions of MVAL history from Mar 28, 2024 and minute bars from Jul 17, 2026, adjusted for splits and dividends, served by the API under a key.
MVAL price chart, 2024 to 2026
MVAL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | +1.4% |
| 6 months | +5.0% |
| Year to date | +1.8% |
| 1 year | +12.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 28, 2024 | +24.1% |
| Compound annual growth, 2.5 years | +9.0% |
MVAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.20 on Aug 24, 2026
- All time low close
- $26.93 on Apr 8, 2025
- 52 week high
- $40.20 on Aug 24, 2026
- 52 week low
- $32.95 on Sep 25, 2025
- Deepest drawdown
- -19.6% from Dec 2, 2024 to Apr 8, 2025, recovered Jul 22, 2025
- Best single session
- +8.1% on Apr 9, 2025
- Worst single session
- -5.6% on Apr 4, 2025
- Volatility, 1 year annualised
- 14.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +14%
- Worst calendar year
- 2025, +14%
MVAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Mar 28, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.28 | $40.20 | $34.78 | $37.12 | +2.4% | 152.8K | 184 |
| 2025 | $31.58 | $36.61 | $26.93 | $36.24 | +14.2% | 48.7K | 250 |
| 2024 | $29.87 | $33.48 | $28.12 | $31.75 | n/a | 86.6K | 192 |
MVAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $37.12 | -5.4% |
| August 2026 | $39.24 | +3.1% |
| July 2026 | $38.05 | +4.1% |
| June 2026 | $36.54 | +1.4% |
| May 2026 | $36.05 | -0.9% |
| April 2026 | $36.37 | +2.3% |
| March 2026 | $35.56 | -9.7% |
| February 2026 | $39.39 | +4.6% |
| January 2026 | $37.65 | +3.9% |
| December 2025 | $36.24 | +1.1% |
| November 2025 | $35.86 | +3.2% |
| October 2025 | $34.76 | +2.8% |
About the MVAL data
Daily bars. 626 sessions from Mar 28, 2024 to Sep 25, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MVAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- MTUM iShares MSCI USA Momentum Factor ETF
- MUG Leverage Shares 2X Long MU Daily ETF
- MUIB Direxion MU Defined Income Boost ETF
- MUNY Vanguard New York Tax-Exempt Bond ETF
- MVFD Monarch Volume Factor Dividend Tree Index ETF
- MVFG Monarch Volume Factor Global Unconstrained Index ETF
- MXLL Leverage Shares 2X Long MXL Daily ETF
- MYLD Cambria Micro and SmallCap Shareholder Yield ETF
Common questions
MVAL share price history
