Moerus Worldwide Value Fund Institutional Class (MOWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.85
-0.07 (-0.39%)
May 14, 2025, 4:00 PM EDT
MOWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.39% |
| May 15, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.34% |
| May 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.39% |
| May 13, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.64% |
| May 12, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.32% |
| May 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% |
| May 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.41% |
| May 7, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.58% |
| May 6, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.59% |
| May 5, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.41% |
| May 2, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.24% |
| May 1, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.36% |
| Apr 30, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.71% |
| Apr 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.24% |
| Apr 28, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.06% |
| Apr 25, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.12% |
| Apr 24, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.07% |
| Apr 23, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.60% |
| Apr 22, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.42% |
| Apr 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.36% |
| Apr 17, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.73% |
| Apr 16, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.55% |
| Apr 15, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.68% |
| Apr 14, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.95% |
| Apr 11, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 2.51% |
| Apr 10, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.39% |
| Apr 9, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 3.52% |
| Apr 8, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.07% |
| Apr 7, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -3.03% |
| Apr 4, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -5.76% |
| Apr 3, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.77% |
| Apr 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.36% |
| Apr 1, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| Mar 31, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.76% |
| Mar 28, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.33% |
| Mar 27, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.06% |
| Mar 26, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.06% |
| Mar 25, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.64% |
| Mar 24, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.59% |
| Mar 21, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.82% |
| Mar 20, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.58% |
| Mar 19, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.17% |
| Mar 18, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.00% |
| Mar 17, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.31% |
| Mar 14, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.32% |
| Mar 13, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.42% |
| Mar 12, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.60% |
| Mar 11, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.06% |
| Mar 10, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -2.47% |
| Mar 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.41% |