Moerus Worldwide N (MOWNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.73
0.00 (0.00%)
At close: Oct 15, 2026
MOWNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| Oct 14, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.23% |
| Oct 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.50% |
| Oct 12, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.18% |
| Oct 9, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.55% |
| Oct 8, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.78% |
| Oct 7, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.97% |
| Oct 6, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.49% |
| Oct 5, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.41% |
| Oct 2, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.06% |
| Oct 1, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.41% |
| Sep 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.27% |
| Sep 29, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.81% |
| Sep 28, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.12% |
| Sep 25, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.09% |
| Sep 24, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.45% |
| Sep 23, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.47% |
| Sep 22, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.17% |
| Sep 21, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.31% |
| Sep 18, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.74% |
| Sep 17, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.31% |
| Sep 16, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.78% |
| Sep 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% |
| Sep 14, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.25% |
| Sep 11, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.34% |
| Sep 10, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.31% |
| Sep 9, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.46% |
| Sep 8, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.08% |
| Sep 4, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.30% |
| Sep 3, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.81% |
| Sep 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.86% |
| Sep 1, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.51% |
| Aug 31, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.30% |
| Aug 28, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.59% |
| Aug 27, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.55% |
| Aug 26, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.04% |
| Aug 25, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.47% |
| Aug 24, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.21% |
| Aug 21, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 2.17% |
| Aug 20, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.43% |
| Aug 19, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.23% |
| Aug 18, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.09% |
| Aug 17, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.44% |
| Aug 14, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.26% |
| Aug 13, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.39% |
| Aug 12, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.57% |
| Aug 11, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.09% |
| Aug 10, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.13% |
| Aug 7, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.62% |
| Aug 6, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.13% |