MidWestOne Financial Group, Inc. (MOFG)

MOFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	41.25	41.42	40.20	40.50	40.50	-2.29%	274,439
Dec 18, 2025	41.45	41.88	41.18	41.45	41.45	0.85%	224,950
Dec 17, 2025	41.44	41.80	40.89	41.10	41.10	-0.99%	225,820
Dec 16, 2025	41.69	42.00	41.12	41.51	41.51	-0.36%	233,196
Dec 15, 2025	41.48	41.82	41.18	41.66	41.66	1.29%	286,476
Dec 12, 2025	41.98	41.98	40.82	41.13	41.13	-1.51%	158,759
Dec 11, 2025	41.20	42.38	40.66	41.76	41.76	1.58%	323,213
Dec 10, 2025	40.13	41.46	38.46	41.11	41.11	2.19%	294,512
Dec 9, 2025	40.89	41.23	40.16	40.23	40.23	-1.32%	232,740
Dec 8, 2025	41.00	41.36	40.68	40.77	40.77	0.07%	144,341
Dec 5, 2025	40.48	41.02	40.46	40.74	40.74	-0.20%	162,079
Dec 4, 2025	40.49	41.12	40.25	40.82	40.82	0.49%	147,960
Dec 3, 2025	39.63	40.74	39.16	40.62	40.62	2.86%	214,455
Dec 2, 2025	39.96	40.03	39.40	39.49	39.49	-0.63%	178,656
Dec 1, 2025	38.83	39.85	38.83	39.74	39.74	0.43%	380,133
Nov 28, 2025	39.85	40.07	39.52	39.57	39.33	-1.15%	77,749
Nov 26, 2025	39.70	40.11	38.94	40.03	39.78	0.13%	189,838
Nov 25, 2025	38.55	40.11	38.54	39.98	39.73	3.87%	364,998
Nov 24, 2025	38.26	38.50	37.71	38.49	38.25	0.94%	314,160
Nov 21, 2025	37.80	38.74	37.76	38.13	37.90	1.19%	736,670
Nov 20, 2025	38.15	38.50	37.23	37.68	37.45	0.03%	373,583
Nov 19, 2025	37.77	38.47	37.41	37.67	37.44	-0.55%	255,106
Nov 18, 2025	37.40	38.27	37.40	37.88	37.65	0.74%	261,028
Nov 17, 2025	39.23	39.33	37.51	37.60	37.37	-4.28%	322,046
Nov 14, 2025	39.18	39.51	38.79	39.28	39.04	-0.10%	310,773
Nov 13, 2025	39.28	39.61	38.45	39.32	39.08	0.05%	265,375
Nov 12, 2025	39.09	39.81	39.09	39.30	39.06	0.18%	251,219
Nov 11, 2025	39.49	39.82	39.08	39.23	38.99	-0.78%	155,542
Nov 10, 2025	39.31	39.90	39.15	39.54	39.30	1.46%	354,219
Nov 7, 2025	39.20	39.50	38.37	38.97	38.73	-0.51%	129,894
Nov 6, 2025	38.91	39.56	38.55	39.17	38.93	-0.08%	263,019
Nov 5, 2025	38.13	39.41	37.83	39.20	38.96	3.38%	501,656
Nov 4, 2025	37.50	38.55	37.30	37.92	37.69	-0.18%	319,030
Nov 3, 2025	37.06	38.30	36.98	37.99	37.76	2.70%	353,167
Oct 31, 2025	36.24	37.12	35.93	36.99	36.76	1.73%	636,169
Oct 30, 2025	35.85	37.00	35.84	36.36	36.14	0.80%	317,798
Oct 29, 2025	37.39	37.81	35.79	36.07	35.85	-4.48%	500,283
Oct 28, 2025	38.24	38.67	37.55	37.76	37.53	-2.00%	417,005
Oct 27, 2025	39.92	40.25	38.23	38.53	38.29	-2.55%	581,096
Oct 24, 2025	37.70	39.65	36.35	39.54	39.30	39.37%	1,637,179
Oct 23, 2025	28.61	28.61	28.01	28.37	28.20	-0.46%	95,892
Oct 22, 2025	28.52	28.82	28.39	28.50	28.33	0.18%	107,006
Oct 21, 2025	28.24	28.57	28.14	28.45	28.28	0.74%	90,664
Oct 20, 2025	27.86	28.29	27.64	28.24	28.07	2.28%	144,916
Oct 17, 2025	27.67	27.91	27.55	27.61	27.44	0.69%	94,524
Oct 16, 2025	28.88	28.99	27.21	27.42	27.25	-5.38%	180,597
Oct 15, 2025	29.34	29.34	28.52	28.98	28.80	-0.55%	343,545
Oct 14, 2025	28.08	29.23	28.08	29.14	28.96	2.93%	176,479
Oct 13, 2025	28.33	28.35	27.94	28.31	28.14	1.22%	79,117
Oct 10, 2025	28.86	29.31	27.90	27.97	27.80	-3.18%	102,541

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.