Moerus Worldwide Value Fund Class N (MOWNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.39
+0.30 (1.49%)
Aug 13, 2025, 9:30 AM EDT
MOWNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.49% |
| Aug 12, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.55% |
| Aug 11, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.30% |
| Aug 8, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.30% |
| Aug 7, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.55% |
| Aug 6, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.61% |
| Aug 5, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.44% |
| Aug 4, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.04% |
| Aug 1, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.48% |
| Jul 31, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.46% |
| Jul 30, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.80% |
| Jul 29, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.05% |
| Jul 28, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.45% |
| Jul 25, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.74% |
| Jul 24, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.44% |
| Jul 23, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.34% |
| Jul 22, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.96% |
| Jul 21, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.27% |
| Jul 18, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.05% |
| Jul 17, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.72% |
| Jul 16, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.15% |
| Jul 15, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.96% |
| Jul 14, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.10% |
| Jul 11, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.15% |
| Jul 10, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.31% |
| Jul 9, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.10% |
| Jul 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.41% |
| Jul 7, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.91% |
| Jul 3, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.20% |
| Jul 2, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.51% |
| Jul 1, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.67% |
| Jun 30, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.57% |
| Jun 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.10% |
| Jun 26, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.41% |
| Jun 25, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.05% |
| Jun 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.16% |
| Jun 23, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.05% |
| Jun 20, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.05% |
| Jun 18, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.26% |
| Jun 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.93% |
| Jun 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.62% |
| Jun 13, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.36% |
| Jun 12, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.36% |
| Jun 11, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.26% |
| Jun 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jun 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.90% |
| Jun 6, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.53% |
| Jun 5, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.13% |
| Jun 4, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.11% |
| Jun 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.33% |