MidWestOne Financial Group, Inc. (MOFG)
NASDAQ: MOFG · Real-Time Price · USD
29.12
-0.14 (-0.48%)
At close: Oct 7, 2025, 4:00 PM EDT
29.12
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
MOFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.34 | 29.74 | 29.12 | 29.12 | 29.12 | -0.48% | 109,909 |
| Oct 6, 2025 | 29.02 | 29.44 | 28.70 | 29.26 | 29.26 | 1.74% | 123,572 |
| Oct 3, 2025 | 28.47 | 28.95 | 28.47 | 28.76 | 28.76 | 1.48% | 82,388 |
| Oct 2, 2025 | 28.29 | 28.39 | 27.92 | 28.34 | 28.34 | 0.25% | 89,611 |
| Oct 1, 2025 | 28.05 | 28.71 | 27.77 | 28.27 | 28.27 | -0.07% | 90,121 |
| Sep 30, 2025 | 28.37 | 28.60 | 28.00 | 28.29 | 28.29 | -0.60% | 90,670 |
| Sep 29, 2025 | 28.89 | 28.89 | 28.31 | 28.46 | 28.46 | -1.25% | 70,540 |
| Sep 26, 2025 | 28.74 | 28.91 | 28.51 | 28.82 | 28.82 | 0.42% | 71,687 |
| Sep 25, 2025 | 28.67 | 28.89 | 28.56 | 28.70 | 28.70 | -0.55% | 62,978 |
| Sep 24, 2025 | 28.97 | 29.18 | 28.70 | 28.86 | 28.86 | -0.31% | 68,387 |
| Sep 23, 2025 | 29.19 | 29.63 | 28.87 | 28.95 | 28.95 | -0.65% | 88,256 |
| Sep 22, 2025 | 29.36 | 29.52 | 28.93 | 29.14 | 29.14 | -0.85% | 90,766 |
| Sep 19, 2025 | 29.84 | 29.92 | 29.20 | 29.39 | 29.39 | -1.48% | 697,636 |
| Sep 18, 2025 | 28.83 | 29.86 | 28.82 | 29.83 | 29.83 | 4.12% | 103,517 |
| Sep 17, 2025 | 28.72 | 29.80 | 28.34 | 28.65 | 28.65 | 0.42% | 112,078 |
| Sep 16, 2025 | 28.89 | 28.89 | 28.33 | 28.53 | 28.53 | -1.62% | 98,547 |
| Sep 15, 2025 | 29.31 | 30.10 | 28.77 | 29.00 | 29.00 | -0.65% | 104,831 |
| Sep 12, 2025 | 29.42 | 29.76 | 28.72 | 29.19 | 29.19 | -0.75% | 78,666 |
| Sep 11, 2025 | 29.51 | 29.68 | 28.92 | 29.41 | 29.41 | -0.07% | 101,469 |
| Sep 10, 2025 | 29.44 | 29.86 | 28.97 | 29.43 | 29.43 | 0.07% | 89,050 |
| Sep 9, 2025 | 30.37 | 30.58 | 29.41 | 29.41 | 29.41 | -3.16% | 181,999 |
| Sep 8, 2025 | 30.04 | 30.42 | 29.56 | 30.37 | 30.37 | 1.81% | 251,880 |
| Sep 5, 2025 | 30.19 | 30.86 | 29.66 | 29.83 | 29.83 | -1.13% | 135,478 |
| Sep 4, 2025 | 29.91 | 30.17 | 29.66 | 30.17 | 30.17 | 1.48% | 102,412 |
| Sep 3, 2025 | 29.72 | 30.17 | 29.48 | 29.73 | 29.73 | -0.30% | 82,761 |
| Sep 2, 2025 | 29.68 | 30.12 | 29.40 | 29.82 | 29.82 | -1.39% | 85,314 |
| Aug 29, 2025 | 30.38 | 30.54 | 30.20 | 30.24 | 30.00 | -0.20% | 80,351 |
| Aug 28, 2025 | 30.55 | 30.57 | 30.05 | 30.30 | 30.06 | 0.23% | 66,239 |
| Aug 27, 2025 | 30.18 | 30.41 | 30.10 | 30.23 | 29.99 | -0.03% | 78,755 |
| Aug 26, 2025 | 29.75 | 30.28 | 29.75 | 30.24 | 30.00 | 1.31% | 71,774 |
| Aug 25, 2025 | 30.20 | 30.38 | 29.82 | 29.85 | 29.61 | -1.45% | 88,838 |
| Aug 22, 2025 | 28.68 | 30.32 | 28.68 | 30.29 | 30.05 | 6.17% | 109,257 |
| Aug 21, 2025 | 28.39 | 28.88 | 28.39 | 28.53 | 28.30 | -0.14% | 55,764 |
| Aug 20, 2025 | 28.72 | 28.73 | 28.39 | 28.57 | 28.34 | 0.11% | 76,723 |
| Aug 19, 2025 | 28.57 | 28.84 | 28.39 | 28.54 | 28.31 | -0.45% | 81,430 |
| Aug 18, 2025 | 28.51 | 28.77 | 28.20 | 28.67 | 28.44 | 0.56% | 77,523 |
| Aug 15, 2025 | 29.38 | 29.46 | 28.50 | 28.51 | 28.28 | -2.73% | 194,683 |
| Aug 14, 2025 | 29.32 | 30.09 | 28.86 | 29.31 | 29.07 | -1.61% | 113,249 |
| Aug 13, 2025 | 29.30 | 29.90 | 29.02 | 29.79 | 29.55 | 2.55% | 144,506 |
| Aug 12, 2025 | 27.81 | 29.06 | 27.81 | 29.05 | 28.82 | 5.37% | 118,764 |
| Aug 11, 2025 | 27.69 | 27.78 | 27.30 | 27.57 | 27.35 | 0.66% | 86,649 |
| Aug 8, 2025 | 27.29 | 27.53 | 27.00 | 27.39 | 27.17 | 1.26% | 73,651 |
| Aug 7, 2025 | 27.48 | 27.53 | 26.91 | 27.05 | 26.83 | -0.77% | 130,439 |
| Aug 6, 2025 | 27.26 | 27.51 | 27.02 | 27.26 | 27.04 | 0.04% | 94,623 |
| Aug 5, 2025 | 27.05 | 27.58 | 26.55 | 27.25 | 27.03 | 0.78% | 180,387 |
| Aug 4, 2025 | 26.83 | 27.09 | 26.60 | 27.04 | 26.82 | 1.16% | 107,828 |
| Aug 1, 2025 | 27.22 | 28.22 | 26.52 | 26.73 | 26.51 | -2.94% | 194,580 |
| Jul 31, 2025 | 27.58 | 27.92 | 27.36 | 27.54 | 27.32 | -1.22% | 150,662 |
| Jul 30, 2025 | 28.27 | 28.63 | 27.77 | 27.88 | 27.66 | 0.22% | 206,249 |
| Jul 29, 2025 | 28.72 | 29.36 | 27.55 | 27.82 | 27.60 | -2.18% | 168,850 |