MSS Series Trust - Towpath Focus Fund (TOWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.24
+0.02 (0.10%)
At close: Nov 28, 2025
TOWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.21% |
| Dec 1, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.47% |
| Nov 28, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.10% |
| Nov 26, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.26% |
| Nov 25, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.27% |
| Nov 24, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.91% |
| Nov 21, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.57% |
| Nov 20, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.97% |
| Nov 19, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.16% |
| Nov 18, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.11% |
| Nov 17, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.48% |
| Nov 14, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.37% |
| Nov 13, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.84% |
| Nov 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.05% |
| Nov 11, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.80% |
| Nov 10, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.07% |
| Nov 7, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.27% |
| Nov 6, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.11% |
| Nov 5, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.87% |
| Nov 4, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.16% |
| Nov 3, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.11% |
| Oct 31, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.11% |
| Oct 30, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.16% |
| Oct 29, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.11% |
| Oct 28, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.54% |
| Oct 27, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.70% |
| Oct 24, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.16% |
| Oct 23, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.27% |
| Oct 22, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.05% |
| Oct 21, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.11% |
| Oct 20, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.82% |
| Oct 17, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.66% |
| Oct 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.82% |
| Oct 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.39% |
| Oct 14, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.66% |
| Oct 13, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.18% |
| Oct 10, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.44% |
| Oct 9, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.33% |
| Oct 8, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| Oct 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.06% |
| Oct 6, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.28% |
| Oct 3, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| Oct 2, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.22% |
| Oct 1, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.17% |
| Sep 30, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.44% |
| Sep 29, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.06% |
| Sep 26, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.78% |
| Sep 25, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.55% |
| Sep 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.11% |
| Sep 23, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.67% |