Moerus Worldwide Value N (MOWNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.57
-0.01 (-0.05%)
Oct 24, 2025, 4:00 PM EDT
MOWNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.05% |
| Oct 23, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.60% |
| Oct 22, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.62% |
| Oct 21, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.59% |
| Oct 20, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.13% |
| Oct 17, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.71% |
| Oct 16, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.78% |
| Oct 15, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.49% |
| Oct 14, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.14% |
| Oct 13, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.94% |
| Oct 10, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.67% |
| Oct 9, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.96% |
| Oct 8, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.16% |
| Oct 7, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.74% |
| Oct 6, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.05% |
| Oct 3, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.56% |
| Oct 2, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -1.10% |
| Oct 1, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.60% |
| Sep 30, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.32% |
| Sep 29, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.32% |
| Sep 26, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.70% |
| Sep 25, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.42% |
| Sep 24, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.05% |
| Sep 23, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.23% |
| Sep 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Sep 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.51% |
| Sep 18, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.51% |
| Sep 17, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.42% |
| Sep 16, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.09% |
| Sep 15, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.47% |
| Sep 12, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.61% |
| Sep 11, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.27% |
| Sep 10, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.81% |
| Sep 9, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.52% |
| Sep 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.15% |
| Sep 5, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.26% |
| Sep 4, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Sep 3, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.73% |
| Sep 2, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.73% |
| Aug 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.39% |
| Aug 28, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.49% |
| Aug 27, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.39% |
| Aug 26, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.10% |
| Aug 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.39% |
| Aug 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.14% |
| Aug 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.30% |
| Aug 20, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Aug 19, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.28% |
| Aug 18, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Aug 15, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.10% |