Moerus Worldwide Value Institutional (MOWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.67
-0.17 (-0.78%)
Oct 16, 2025, 9:30 AM EDT
MOWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.64% |
| Oct 22, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.61% |
| Oct 21, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.62% |
| Oct 20, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.17% |
| Oct 17, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.75% |
| Oct 16, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.78% |
| Oct 15, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.49% |
| Oct 14, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.14% |
| Oct 13, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.94% |
| Oct 10, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.66% |
| Oct 9, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.96% |
| Oct 8, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.15% |
| Oct 7, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.73% |
| Oct 6, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.05% |
| Oct 3, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.55% |
| Oct 2, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.09% |
| Oct 1, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.64% |
| Sep 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.37% |
| Sep 29, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.37% |
| Sep 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.65% |
| Sep 25, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.41% |
| Sep 24, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.09% |
| Sep 23, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.23% |
| Sep 22, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| Sep 19, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.51% |
| Sep 18, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.47% |
| Sep 17, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.37% |
| Sep 16, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.09% |
| Sep 15, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.47% |
| Sep 12, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.60% |
| Sep 11, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.27% |
| Sep 10, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.80% |
| Sep 9, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.52% |
| Sep 8, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.14% |
| Sep 5, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.25% |
| Sep 4, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Sep 3, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.68% |
| Sep 2, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.68% |
| Aug 29, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.34% |
| Aug 28, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.49% |
| Aug 27, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.39% |
| Aug 26, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.05% |
| Aug 25, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.39% |
| Aug 22, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 2.14% |
| Aug 21, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.30% |
| Aug 20, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Aug 19, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.28% |
| Aug 18, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Aug 15, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.10% |
| Aug 14, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.49% |