Moerus Worldwide Value Fund Class N (MOWNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.79
-0.07 (-0.39%)
May 14, 2025, 4:00 PM EDT
MOWNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |