Moerus Worldwide Value Fund Institutional Class (MOWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.46
+0.30 (1.49%)
Aug 13, 2025, 9:30 AM EDT
MOWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.49% |
| Aug 12, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.55% |
| Aug 11, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.35% |
| Aug 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.30% |
| Aug 7, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.60% |
| Aug 6, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.61% |
| Aug 5, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.43% |
| Aug 4, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.03% |
| Aug 1, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.48% |
| Jul 31, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.46% |
| Jul 30, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.79% |
| Jul 29, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% |
| Jul 28, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.45% |
| Jul 25, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.74% |
| Jul 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.44% |
| Jul 23, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.34% |
| Jul 22, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.95% |
| Jul 21, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.27% |
| Jul 18, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.05% |
| Jul 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.72% |
| Jul 16, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.10% |
| Jul 15, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.96% |
| Jul 14, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.05% |
| Jul 11, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.10% |
| Jul 10, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.30% |
| Jul 9, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.15% |
| Jul 8, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.41% |
| Jul 7, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.91% |
| Jul 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.25% |
| Jul 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% |
| Jul 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.66% |
| Jun 30, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.57% |
| Jun 27, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.10% |
| Jun 26, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.41% |
| Jun 25, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.05% |
| Jun 24, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.16% |
| Jun 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.05% |
| Jun 20, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.04% |
| Jun 18, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.26% |
| Jun 17, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.93% |
| Jun 16, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.57% |
| Jun 13, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.31% |
| Jun 12, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.36% |
| Jun 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.26% |
| Jun 10, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Jun 9, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.90% |
| Jun 6, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.53% |
| Jun 5, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.13% |
| Jun 4, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.11% |
| Jun 3, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.32% |