MOFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2024	33.92	34.00	32.77	32.92	32.92	-1.38%	61,456
Nov 12, 2024	33.33	33.79	32.95	33.38	33.38	-0.33%	75,082
Nov 11, 2024	32.32	33.98	32.32	33.49	33.49	4.79%	113,106
Nov 8, 2024	31.50	32.13	31.36	31.96	31.96	1.46%	62,455
Nov 7, 2024	32.24	32.55	31.32	31.50	31.50	-2.36%	136,413
Nov 6, 2024	31.44	32.34	31.18	32.26	32.26	10.33%	311,422
Nov 5, 2024	28.50	29.30	28.42	29.24	29.24	2.81%	64,988
Nov 4, 2024	28.39	28.56	28.06	28.44	28.44	0.14%	61,307
Nov 1, 2024	29.33	29.33	28.25	28.40	28.40	-1.87%	74,693
Oct 31, 2024	29.80	29.95	28.93	28.94	28.94	-3.08%	109,365
Oct 30, 2024	29.19	30.05	29.19	29.86	29.86	2.54%	109,192
Oct 29, 2024	29.05	29.26	28.64	29.12	29.12	-0.38%	68,414
Oct 28, 2024	28.49	29.36	28.14	29.23	29.23	3.43%	95,603
Oct 25, 2024	29.10	29.25	28.18	28.26	28.26	-3.32%	103,386
Oct 24, 2024	29.40	29.40	28.89	29.23	29.23	0.03%	38,845
Oct 23, 2024	29.01	29.26	28.80	29.22	29.22	0.38%	59,967
Oct 22, 2024	28.86	29.34	28.86	29.11	29.11	0.62%	41,425
Oct 21, 2024	29.69	29.77	28.90	28.93	28.93	-2.56%	107,475
Oct 18, 2024	30.10	30.10	29.62	29.69	29.69	-0.90%	53,601
Oct 17, 2024	29.67	30.05	29.22	29.96	29.96	1.22%	103,670
Oct 16, 2024	29.76	29.97	29.35	29.60	29.60	0.92%	116,023
Oct 15, 2024	28.68	29.85	28.68	29.33	29.33	2.59%	136,545
Oct 14, 2024	28.28	28.59	27.93	28.59	28.59	1.02%	99,733
Oct 11, 2024	27.18	28.33	27.18	28.30	28.30	4.01%	88,061
Oct 10, 2024	26.87	27.50	26.87	27.21	27.21	0.15%	48,181
Oct 9, 2024	27.03	27.51	26.67	27.17	27.17	0.56%	67,007
Oct 8, 2024	27.20	27.20	26.96	27.02	27.02	-0.04%	66,315
Oct 7, 2024	27.26	27.26	26.68	27.03	27.03	-1.35%	70,615
Oct 4, 2024	27.56	27.67	27.14	27.40	27.40	1.22%	46,625
Oct 3, 2024	26.88	27.29	26.81	27.07	27.07	-0.22%	83,855
Oct 2, 2024	27.25	27.66	26.87	27.13	27.13	-0.37%	116,607
Oct 1, 2024	28.75	28.77	27.13	27.23	27.23	-4.56%	113,182
Sep 30, 2024	27.48	28.85	27.48	28.53	28.53	3.78%	120,386
Sep 27, 2024	26.02	27.65	25.95	27.49	27.49	-1.19%	806,029
Sep 26, 2024	27.95	28.17	27.64	27.82	27.82	-0.29%	69,104
Sep 25, 2024	28.53	28.53	27.85	27.90	27.90	-2.11%	36,139
Sep 24, 2024	29.17	29.17	28.50	28.50	28.50	-1.32%	19,970
Sep 23, 2024	28.97	29.09	28.77	28.88	28.88	-	33,716
Sep 20, 2024	29.54	29.66	28.69	28.88	28.88	-3.31%	124,789
Sep 19, 2024	30.36	30.36	29.48	29.87	29.87	1.05%	32,260
Sep 18, 2024	29.05	30.51	28.89	29.56	29.56	0.85%	39,086
Sep 17, 2024	29.33	30.13	28.68	29.31	29.31	0.65%	44,783
Sep 16, 2024	28.78	29.32	28.78	29.12	29.12	1.18%	15,846
Sep 13, 2024	28.19	28.78	28.08	28.78	28.78	3.75%	23,640
Sep 12, 2024	27.79	28.10	27.25	27.74	27.74	0.62%	20,711
Sep 11, 2024	27.73	27.73	26.94	27.57	27.57	-1.92%	23,860
Sep 10, 2024	27.94	28.20	27.43	28.11	28.11	0.46%	25,599
Sep 9, 2024	28.02	28.56	27.93	27.98	27.98	-	34,103
Sep 6, 2024	28.78	28.79	27.95	27.98	27.98	-3.02%	68,123
Sep 5, 2024	29.19	29.19	28.44	28.85	28.85	-0.31%	44,519
Sep 4, 2024	28.98	29.09	28.76	28.94	28.94	-0.21%	59,202
Sep 3, 2024	28.83	29.07	28.62	29.00	29.00	-0.75%	41,444
Aug 30, 2024	29.07	29.34	29.00	29.22	28.98	0.76%	19,440
Aug 29, 2024	28.91	29.06	28.33	29.00	28.76	1.75%	70,551
Aug 28, 2024	28.68	28.68	28.17	28.50	28.26	0.53%	17,522
Aug 27, 2024	28.24	28.45	27.95	28.35	28.12	-1.60%	17,081
Aug 26, 2024	30.02	30.02	28.48	28.81	28.57	-2.41%	83,199
Aug 23, 2024	27.74	30.15	27.74	29.52	29.28	7.78%	70,426
Aug 22, 2024	27.76	27.78	27.35	27.39	27.16	-0.44%	8,895
Aug 21, 2024	27.05	27.54	26.86	27.51	27.28	0.84%	11,062
Aug 20, 2024	27.87	27.87	27.13	27.28	27.05	-1.91%	19,988
Aug 19, 2024	27.92	27.92	27.54	27.81	27.58	0.72%	15,843
Aug 16, 2024	26.84	27.80	26.84	27.61	27.38	2.95%	35,002
Aug 15, 2024	26.85	27.23	26.49	26.82	26.60	2.84%	30,881
Aug 14, 2024	26.00	26.23	25.77	26.08	25.86	-0.76%	15,721
Aug 13, 2024	25.78	26.38	25.78	26.28	26.06	2.66%	15,916
Aug 12, 2024	26.50	26.68	25.46	25.60	25.39	-2.48%	33,747
Aug 9, 2024	26.19	26.51	25.72	26.25	26.03	0.04%	26,113
Aug 8, 2024	26.17	26.30	25.84	26.24	26.02	1.78%	21,597
Aug 7, 2024	26.14	26.23	25.61	25.78	25.57	-0.85%	21,519
Aug 6, 2024	26.40	26.41	25.96	26.00	25.78	-1.63%	24,687
Aug 5, 2024	25.78	26.47	25.00	26.43	26.21	-2.58%	46,463
Aug 2, 2024	27.03	28.00	27.03	27.13	26.91	-4.57%	37,985
Aug 1, 2024	29.39	29.39	28.09	28.43	28.19	-3.00%	88,534
Jul 31, 2024	29.00	30.00	28.65	29.31	29.07	0.90%	83,521
Jul 30, 2024	28.53	29.21	28.32	29.05	28.81	2.80%	43,705
Jul 29, 2024	29.31	29.31	28.23	28.26	28.03	-2.62%	28,830
Jul 26, 2024	28.78	29.81	28.26	29.02	28.78	1.68%	35,464
Jul 25, 2024	27.75	29.08	27.75	28.54	28.30	3.29%	52,995
Jul 24, 2024	27.92	28.60	27.47	27.63	27.40	-1.81%	37,493
Jul 23, 2024	27.01	28.25	27.00	28.14	27.91	3.34%	87,138
Jul 22, 2024	26.55	27.31	26.22	27.23	27.00	2.68%	42,464
Jul 19, 2024	26.72	26.86	26.27	26.52	26.30	-0.75%	19,486
Jul 18, 2024	27.55	27.72	26.37	26.72	26.50	-3.78%	50,156
Jul 17, 2024	26.90	27.90	26.90	27.77	27.54	2.36%	53,023
Jul 16, 2024	25.58	27.22	25.35	27.13	26.91	7.96%	45,384
Jul 15, 2024	24.91	26.00	24.91	25.13	24.92	3.03%	61,093
Jul 12, 2024	24.88	25.11	24.38	24.39	24.19	-0.25%	21,589
Jul 11, 2024	23.12	24.72	23.00	24.45	24.25	7.90%	60,441
Jul 10, 2024	22.06	22.72	22.06	22.66	22.47	2.21%	30,636
Jul 9, 2024	21.50	22.17	21.50	22.17	21.99	2.73%	28,630
Jul 8, 2024	21.69	21.95	21.46	21.58	21.40	0.70%	17,210
Jul 5, 2024	21.80	21.80	21.36	21.43	21.25	-2.19%	43,878
Jul 3, 2024	22.50	22.50	21.91	21.91	21.73	-2.62%	13,949
Jul 2, 2024	22.34	22.50	22.29	22.50	22.31	1.40%	24,834
Jul 1, 2024	22.50	22.50	22.07	22.19	22.01	-1.33%	40,235
Jun 28, 2024	21.84	22.52	21.84	22.49	22.30	4.36%	169,836
Jun 27, 2024	21.51	21.59	21.38	21.55	21.37	0.98%	27,012
Jun 26, 2024	20.61	21.59	20.61	21.34	21.16	2.45%	31,297
Jun 25, 2024	20.70	21.15	20.70	20.83	20.66	-0.24%	31,489