MidWestOne Financial Group, Inc. (MOFG)
NASDAQ: MOFG · Real-Time Price · USD
26.17
-0.66 (-2.46%)
Apr 4, 2025, 4:00 PM EDT - Market closed
MOFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 25.73 | 26.34 | 25.11 | 26.17 | 26.17 | -2.46% | 97,175 |
| Apr 3, 2025 | 29.21 | 29.35 | 26.80 | 26.83 | 26.83 | -9.27% | 108,548 |
| Apr 2, 2025 | 28.94 | 29.60 | 28.65 | 29.57 | 29.57 | 1.09% | 74,723 |
| Apr 1, 2025 | 29.53 | 29.55 | 28.93 | 29.25 | 29.25 | -1.22% | 92,700 |
| Mar 31, 2025 | 29.48 | 29.80 | 28.87 | 29.61 | 29.61 | -0.37% | 98,500 |
| Mar 28, 2025 | 29.82 | 30.25 | 29.47 | 29.72 | 29.72 | -0.54% | 226,400 |
| Mar 27, 2025 | 29.80 | 30.15 | 29.23 | 29.88 | 29.88 | 1.43% | 64,600 |
| Mar 26, 2025 | 29.92 | 30.16 | 29.23 | 29.46 | 29.46 | -1.67% | 89,300 |
| Mar 25, 2025 | 30.15 | 30.18 | 29.90 | 29.96 | 29.96 | -0.86% | 53,433 |
| Mar 24, 2025 | 29.98 | 30.31 | 29.30 | 30.22 | 30.22 | 2.44% | 92,521 |
| Mar 21, 2025 | 29.34 | 29.88 | 29.05 | 29.50 | 29.50 | -0.34% | 303,020 |
| Mar 20, 2025 | 29.44 | 30.10 | 29.17 | 29.60 | 29.60 | -0.74% | 98,800 |
| Mar 19, 2025 | 29.25 | 30.19 | 29.25 | 29.82 | 29.82 | 0.40% | 104,929 |
| Mar 18, 2025 | 28.85 | 29.75 | 28.70 | 29.70 | 29.70 | 2.20% | 129,926 |
| Mar 17, 2025 | 29.04 | 29.25 | 28.73 | 29.06 | 29.06 | -0.21% | 151,338 |
| Mar 14, 2025 | 28.45 | 29.61 | 28.40 | 29.12 | 29.12 | 3.85% | 94,400 |
| Mar 13, 2025 | 28.30 | 28.40 | 28.03 | 28.04 | 28.04 | -0.64% | 84,700 |
| Mar 12, 2025 | 27.78 | 28.43 | 27.19 | 28.22 | 28.22 | 2.10% | 82,819 |
| Mar 11, 2025 | 28.01 | 28.49 | 27.41 | 27.64 | 27.64 | -0.47% | 80,619 |
| Mar 10, 2025 | 28.66 | 28.66 | 27.27 | 27.77 | 27.77 | -4.24% | 80,413 |
| Mar 7, 2025 | 29.80 | 29.86 | 28.84 | 29.00 | 29.00 | -0.82% | 84,621 |
| Mar 6, 2025 | 29.11 | 29.33 | 28.90 | 29.24 | 29.24 | -0.48% | 59,400 |
| Mar 5, 2025 | 29.43 | 29.98 | 28.84 | 29.38 | 29.38 | 0.24% | 95,900 |
| Mar 4, 2025 | 30.22 | 30.22 | 29.28 | 29.31 | 29.31 | -3.96% | 78,536 |
| Mar 3, 2025 | 30.00 | 31.00 | 29.90 | 30.52 | 30.52 | 0.23% | 90,900 |
| Feb 28, 2025 | 30.41 | 30.58 | 30.03 | 30.45 | 30.21 | 0.46% | 176,308 |
| Feb 27, 2025 | 30.13 | 30.50 | 30.02 | 30.31 | 30.07 | 0.10% | 81,100 |
| Feb 26, 2025 | 30.72 | 30.95 | 30.12 | 30.28 | 30.04 | -1.34% | 54,237 |
| Feb 25, 2025 | 30.94 | 31.02 | 30.61 | 30.69 | 30.45 | 0.03% | 76,200 |
| Feb 24, 2025 | 31.23 | 31.71 | 30.66 | 30.68 | 30.44 | -1.13% | 100,400 |
| Feb 21, 2025 | 31.84 | 31.84 | 30.87 | 31.03 | 30.78 | -1.34% | 69,000 |
| Feb 20, 2025 | 31.49 | 31.72 | 30.75 | 31.45 | 31.20 | -0.76% | 49,700 |
| Feb 19, 2025 | 31.68 | 31.83 | 31.36 | 31.69 | 31.44 | -0.75% | 57,100 |
| Feb 18, 2025 | 31.98 | 32.26 | 30.76 | 31.93 | 31.68 | -0.44% | 70,800 |
| Feb 14, 2025 | 32.78 | 33.03 | 31.97 | 32.07 | 31.81 | -1.32% | 146,126 |
| Feb 13, 2025 | 32.18 | 32.53 | 31.90 | 32.50 | 32.24 | 1.66% | 99,924 |
| Feb 12, 2025 | 31.74 | 32.14 | 31.59 | 31.97 | 31.72 | -1.21% | 110,003 |
| Feb 11, 2025 | 32.45 | 32.79 | 30.93 | 32.36 | 32.10 | 1.12% | 85,500 |
| Feb 10, 2025 | 32.20 | 32.23 | 31.75 | 32.00 | 31.75 | -0.22% | 78,533 |
| Feb 7, 2025 | 32.75 | 32.75 | 31.56 | 32.07 | 31.81 | -2.20% | 67,012 |
| Feb 6, 2025 | 32.38 | 33.06 | 32.38 | 32.79 | 32.53 | 0.71% | 175,837 |
| Feb 5, 2025 | 32.16 | 32.82 | 32.07 | 32.56 | 32.30 | 1.59% | 194,222 |
| Feb 4, 2025 | 31.00 | 32.12 | 30.39 | 32.05 | 31.79 | 3.12% | 102,931 |
| Feb 3, 2025 | 30.89 | 31.41 | 30.11 | 31.08 | 30.83 | -1.74% | 58,200 |
| Jan 31, 2025 | 31.54 | 32.16 | 31.34 | 31.63 | 31.38 | 0.09% | 108,704 |
| Jan 30, 2025 | 31.92 | 32.13 | 31.37 | 31.60 | 31.35 | -0.03% | 58,541 |
| Jan 29, 2025 | 30.26 | 32.30 | 29.77 | 31.61 | 31.36 | -1.19% | 75,812 |
| Jan 28, 2025 | 31.81 | 32.55 | 31.62 | 31.99 | 31.74 | -0.22% | 82,500 |
| Jan 27, 2025 | 31.16 | 32.59 | 29.81 | 32.06 | 31.80 | 3.45% | 170,900 |
| Jan 24, 2025 | 30.42 | 31.41 | 30.20 | 30.99 | 30.74 | 2.65% | 123,300 |