Moerus Worldwide Value Fund Class N (MOWNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.78
+0.04 (0.20%)
Jul 3, 2025, 4:00 PM EDT
MOWNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.38% |
| May 30, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.81% |
| May 29, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.27% |
| May 28, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| May 27, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.09% |
| May 23, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 2.01% |
| May 22, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.28% |
| May 21, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.11% |
| May 20, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.50% |
| May 19, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.45% |
| May 16, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.39% |
| May 15, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.28% |
| May 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.39% |
| May 13, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.59% |
| May 12, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.33% |
| May 9, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.58% |
| May 8, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.41% |
| May 7, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.58% |
| May 6, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.59% |
| May 5, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.41% |
| May 2, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.24% |
| May 1, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.36% |
| Apr 30, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.71% |
| Apr 29, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.24% |
| Apr 28, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.06% |
| Apr 25, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.12% |
| Apr 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.08% |