Moerus Worldwide Value Fund Class N (MOWNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.49
+0.11 (0.67%)
At close: Apr 17, 2025
MOWNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.60% |
| Apr 22, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.42% |
| Apr 21, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.36% |
| Apr 17, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.67% |
| Apr 16, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.61% |
| Apr 15, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.68% |
| Apr 14, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.95% |
| Apr 11, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 2.45% |
| Apr 10, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.39% |
| Apr 9, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 3.53% |
| Apr 8, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| Apr 7, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -3.03% |
| Apr 4, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -5.78% |
| Apr 3, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -2.78% |
| Apr 2, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.36% |
| Apr 1, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.06% |
| Mar 31, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.82% |
| Mar 28, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.34% |
| Mar 27, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.12% |
| Mar 26, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Mar 25, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.64% |
| Mar 24, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.65% |
| Mar 21, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.82% |
| Mar 20, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.64% |
| Mar 19, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.17% |
| Mar 18, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.00% |
| Mar 17, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.37% |
| Mar 14, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.27% |
| Mar 13, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.42% |
| Mar 12, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.60% |
| Mar 11, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.06% |
| Mar 10, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -2.42% |
| Mar 7, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.36% |
| Mar 6, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.36% |
| Mar 5, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 2.31% |
| Mar 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.78% |
| Mar 3, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.07% |
| Feb 28, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.41% |
| Feb 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.93% |
| Feb 26, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.41% |
| Feb 25, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.47% |
| Feb 24, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.87% |
| Feb 21, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.97% |
| Feb 20, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.52% |
| Feb 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.91% |
| Feb 18, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.06% |
| Feb 14, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.75% |
| Feb 13, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.87% |
| Feb 12, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.23% |
| Feb 11, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |