Moerus Worldwide Value Fund Class N (MOWNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.85
+0.19 (0.88%)
At close: Apr 1, 2026
MOWNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.88% |
| Mar 31, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2.27% |
| Mar 30, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.70% |
| Mar 27, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.42% |
| Mar 26, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.65% |
| Mar 25, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.30% |
| Mar 24, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.28% |
| Mar 23, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.66% |
| Mar 20, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.57% |
| Mar 19, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.82% |
| Mar 18, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.36% |
| Mar 17, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.61% |
| Mar 16, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.88% |
| Mar 13, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -2.71% |
| Mar 12, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.64% |
| Mar 11, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.13% |
| Mar 10, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.76% |
| Mar 9, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.36% |
| Mar 6, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.54% |
| Mar 5, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.71% |
| Mar 4, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.44% |
| Mar 3, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -3.08% |
| Mar 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.35% |
| Feb 27, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.17% |
| Feb 26, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.08% |
| Feb 25, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.68% |
| Feb 24, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.30% |
| Feb 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.04% |
| Feb 20, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.64% |
| Feb 19, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.13% |
| Feb 18, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.04% |
| Feb 17, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.94% |
| 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% |