Moerus Worldwide Fund Institutional Class (MOWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.77
+0.03 (0.13%)
At close: May 14, 2026
MOWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.67% |
| May 14, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.13% |
| May 13, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.44% |
| May 12, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.74% |
| May 11, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.60% |
| May 8, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.65% |
| May 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.56% |
| May 6, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1.80% |
| May 5, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.49% |
| May 4, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.22% |
| May 1, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.66% |
| Apr 30, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.89% |
| Apr 29, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.66% |
| Apr 28, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.74% |
| Apr 27, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.35% |
| Apr 24, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% |
| Apr 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.91% |
| Apr 22, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.22% |
| Apr 21, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.12% |
| Apr 20, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.04% |
| Apr 17, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.39% |
| Apr 16, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.04% |
| Apr 15, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.17% |
| Apr 14, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.52% |
| Apr 13, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.70% |
| Apr 10, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.80% |
| Apr 9, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.18% |
| Apr 8, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 3.20% |
| Apr 7, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.41% |
| Apr 6, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.32% |
| Apr 2, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.09% |
| Apr 1, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.87% |
| Mar 31, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 2.26% |
| Mar 30, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.70% |
| Mar 27, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.42% |
| Mar 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.65% |
| Mar 25, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.30% |
| Mar 24, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.23% |
| Mar 23, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.70% |
| Mar 20, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.57% |
| Mar 19, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.82% |
| Mar 18, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% |
| Mar 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.60% |
| Mar 16, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.88% |
| Mar 13, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -2.70% |
| Mar 12, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.68% |
| Mar 11, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.13% |
| Mar 10, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.80% |
| Mar 9, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.36% |
| Mar 6, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.53% |