Moerus Worldwide Value Fund Class N (MOWNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.32
+0.13 (0.56%)
At close: Feb 13, 2026
MOWNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.56% |
| Feb 12, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.95% |
| Feb 11, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.33% |
| Feb 10, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.26% |
| Feb 9, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.83% |
| Feb 6, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.75% |
| Feb 5, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.92% |
| Feb 4, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.09% |
| Feb 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.87% |
| Feb 2, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| Jan 30, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -3.31% |
| Jan 29, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.52% |
| Jan 28, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.39% |
| Jan 27, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.36% |
| Jan 26, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.38% |
| Jan 23, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.13% |
| Jan 22, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1.88% |
| Jan 21, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.07% |
| Jan 20, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.37% |
| Jan 16, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.55% |
| Jan 15, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.46% |
| Jan 14, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.07% |
| Jan 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.19% |
| Jan 12, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.80% |
| Jan 9, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.57% |
| Jan 8, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.19% |
| Jan 7, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.17% |
| Jan 6, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.29% |
| Jan 5, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.06% |
| Jan 2, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.97% |
| Dec 31, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.24% |
| Dec 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.63% |
| Dec 29, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.01% |
| Dec 26, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.05% |
| Dec 24, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Dec 23, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.53% |
| Dec 22, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.18% |
| Dec 19, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.64% |
| Dec 18, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.40% |
| Dec 17, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.55% |
| Dec 16, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.13% |
| Dec 15, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.25% |
| Dec 12, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.59% |
| Dec 11, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.84% |
| Dec 10, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.30% |
| Dec 9, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.05% |
| Dec 8, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -10.28% |
| Dec 5, 2025 | 20.44 | 20.44 | 20.44 | 22.56 | 20.44 | -0.22% |
| Dec 4, 2025 | 20.49 | 20.49 | 20.49 | 22.61 | 20.49 | - |
| Dec 3, 2025 | 20.49 | 20.49 | 20.49 | 22.61 | 20.49 | 1.76% |