Moerus Worldwide Fund Class N (MOWNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.37
+0.18 (0.81%)
At close: Jun 15, 2026
MOWNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.60% |
| Jun 11, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.53% |
| Jun 10, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.88% |
| Jun 9, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.09% |
| Jun 8, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.73% |
| Jun 5, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -2.32% |
| Jun 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.31% |
| Jun 3, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.76% |
| Jun 2, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.93% |
| Jun 1, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.35% |
| May 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.18% |
| May 28, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.36% |
| May 27, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.71% |
| May 26, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.80% |
| May 22, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.13% |
| May 21, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.04% |
| May 20, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.72% |
| May 19, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.34% |
| May 18, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.31% |
| May 15, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.72% |
| May 14, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.13% |
| May 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% |
| May 12, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.74% |
| May 11, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.61% |
| May 8, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.65% |
| May 7, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.52% |
| May 6, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.77% |
| May 5, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.49% |
| May 4, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.22% |
| May 1, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.66% |
| Apr 30, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.89% |
| Apr 29, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.66% |
| Apr 28, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.75% |
| Apr 27, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.35% |
| Apr 24, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.22% |
| Apr 23, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.92% |
| Apr 22, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.26% |
| Apr 21, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.17% |
| Apr 20, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.04% |
| Apr 17, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.39% |
| Apr 16, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.09% |
| Apr 15, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.13% |
| Apr 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.52% |
| Apr 13, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.66% |
| Apr 10, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.80% |
| Apr 9, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.18% |
| Apr 8, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 3.21% |
| Apr 7, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.37% |
| Apr 6, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.27% |
| Apr 2, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.09% |