MOFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.51	30.46	27.97	30.10	30.10	0.91%	1,013,594
Dec 19, 2024	30.83	31.64	29.63	29.83	29.83	-2.39%	202,295
Dec 18, 2024	32.89	33.11	30.30	30.56	30.56	-6.11%	173,842
Dec 17, 2024	33.14	34.13	32.51	32.55	32.55	-0.52%	193,939
Dec 16, 2024	32.39	32.92	32.32	32.72	32.72	0.89%	91,875
Dec 13, 2024	32.55	32.64	32.27	32.43	32.43	-0.55%	90,459
Dec 12, 2024	33.08	33.40	32.55	32.61	32.61	-1.48%	79,359
Dec 11, 2024	32.84	33.49	32.47	33.10	33.10	1.85%	101,552
Dec 10, 2024	32.61	32.97	32.10	32.50	32.50	0.09%	129,078
Dec 9, 2024	33.40	33.55	32.40	32.47	32.47	-2.49%	134,008
Dec 6, 2024	33.90	34.00	33.04	33.30	33.30	-0.92%	148,148
Dec 5, 2024	33.46	34.04	33.37	33.61	33.61	0.48%	119,716
Dec 4, 2024	32.73	33.49	32.61	33.45	33.45	1.98%	139,196
Dec 3, 2024	32.48	33.06	32.37	32.80	32.80	-0.46%	152,241
Dec 2, 2024	32.78	33.22	32.16	32.95	32.95	-	94,406
Nov 29, 2024	33.05	33.19	32.69	32.95	32.71	0.18%	48,312
Nov 27, 2024	32.91	33.44	32.73	32.89	32.65	0.43%	76,823
Nov 26, 2024	33.16	33.16	32.53	32.75	32.51	-1.53%	83,125
Nov 25, 2024	34.00	34.56	33.14	33.26	33.02	-1.31%	96,655
Nov 22, 2024	32.76	33.72	32.76	33.70	33.45	2.90%	135,167
Nov 21, 2024	32.24	32.86	32.24	32.75	32.51	1.87%	58,807
Nov 20, 2024	32.20	32.20	31.69	32.15	31.92	-0.16%	51,320
Nov 19, 2024	31.50	32.25	31.50	32.20	31.97	-0.03%	54,251
Nov 18, 2024	32.35	32.54	32.00	32.21	31.98	-0.53%	46,433
Nov 15, 2024	32.74	32.91	31.94	32.38	32.14	-0.40%	63,927
Nov 14, 2024	32.93	33.03	32.16	32.51	32.27	-1.25%	71,532
Nov 13, 2024	33.92	34.00	32.77	32.92	32.68	-1.38%	61,456
Nov 12, 2024	33.33	33.79	32.95	33.38	33.14	-0.33%	75,082
Nov 11, 2024	32.32	33.98	32.32	33.49	33.25	4.79%	113,106
Nov 8, 2024	31.50	32.13	31.36	31.96	31.73	1.46%	62,455
Nov 7, 2024	32.24	32.55	31.32	31.50	31.27	-2.36%	136,413
Nov 6, 2024	31.44	32.34	31.18	32.26	32.02	10.33%	311,422
Nov 5, 2024	28.50	29.30	28.42	29.24	29.03	2.81%	64,988
Nov 4, 2024	28.39	28.56	28.06	28.44	28.23	0.14%	61,307
Nov 1, 2024	29.33	29.33	28.25	28.40	28.19	-1.87%	74,693
Oct 31, 2024	29.80	29.95	28.93	28.94	28.73	-3.08%	109,365
Oct 30, 2024	29.19	30.05	29.19	29.86	29.64	2.54%	109,192
Oct 29, 2024	29.05	29.26	28.64	29.12	28.91	-0.38%	68,414
Oct 28, 2024	28.49	29.36	28.14	29.23	29.02	3.43%	95,603
Oct 25, 2024	29.10	29.25	28.18	28.26	28.05	-3.32%	103,386
Oct 24, 2024	29.40	29.40	28.89	29.23	29.02	0.03%	38,845
Oct 23, 2024	29.01	29.26	28.80	29.22	29.01	0.38%	59,967
Oct 22, 2024	28.86	29.34	28.86	29.11	28.90	0.62%	41,425
Oct 21, 2024	29.69	29.77	28.90	28.93	28.72	-2.56%	107,475
Oct 18, 2024	30.10	30.10	29.62	29.69	29.47	-0.90%	53,601
Oct 17, 2024	29.67	30.05	29.22	29.96	29.74	1.22%	103,670
Oct 16, 2024	29.76	29.97	29.35	29.60	29.38	0.92%	116,023
Oct 15, 2024	28.68	29.85	28.68	29.33	29.12	2.59%	136,545
Oct 14, 2024	28.28	28.59	27.93	28.59	28.38	1.02%	99,733
Oct 11, 2024	27.18	28.33	27.18	28.30	28.09	4.01%	88,061
Oct 10, 2024	26.87	27.50	26.87	27.21	27.01	0.15%	48,181
Oct 9, 2024	27.03	27.51	26.67	27.17	26.97	0.56%	67,007
Oct 8, 2024	27.20	27.20	26.96	27.02	26.82	-0.04%	66,315
Oct 7, 2024	27.26	27.26	26.68	27.03	26.83	-1.35%	70,615
Oct 4, 2024	27.56	27.67	27.14	27.40	27.20	1.22%	46,625
Oct 3, 2024	26.88	27.29	26.81	27.07	26.87	-0.22%	83,855
Oct 2, 2024	27.25	27.66	26.87	27.13	26.93	-0.37%	116,607
Oct 1, 2024	28.75	28.77	27.13	27.23	27.03	-4.56%	113,182
Sep 30, 2024	27.48	28.85	27.48	28.53	28.32	3.78%	120,386
Sep 27, 2024	26.02	27.65	25.95	27.49	27.29	-1.19%	806,029
Sep 26, 2024	27.95	28.17	27.64	27.82	27.62	-0.29%	69,104
Sep 25, 2024	28.53	28.53	27.85	27.90	27.70	-2.11%	36,139
Sep 24, 2024	29.17	29.17	28.50	28.50	28.29	-1.32%	19,970
Sep 23, 2024	28.97	29.09	28.77	28.88	28.67	-	33,716
Sep 20, 2024	29.54	29.66	28.69	28.88	28.67	-3.31%	124,789
Sep 19, 2024	30.36	30.36	29.48	29.87	29.65	1.05%	32,260
Sep 18, 2024	29.05	30.51	28.89	29.56	29.34	0.85%	39,086
Sep 17, 2024	29.33	30.13	28.68	29.31	29.10	0.65%	44,783
Sep 16, 2024	28.78	29.32	28.78	29.12	28.91	1.18%	15,846
Sep 13, 2024	28.19	28.78	28.08	28.78	28.57	3.75%	23,640
Sep 12, 2024	27.79	28.10	27.25	27.74	27.54	0.62%	20,711
Sep 11, 2024	27.73	27.73	26.94	27.57	27.37	-1.92%	23,860
Sep 10, 2024	27.94	28.20	27.43	28.11	27.91	0.46%	25,599
Sep 9, 2024	28.02	28.56	27.93	27.98	27.78	-	34,103
Sep 6, 2024	28.78	28.79	27.95	27.98	27.78	-3.02%	68,123
Sep 5, 2024	29.19	29.19	28.44	28.85	28.64	-0.31%	44,519
Sep 4, 2024	28.98	29.09	28.76	28.94	28.73	-0.21%	59,202
Sep 3, 2024	28.83	29.07	28.62	29.00	28.79	-0.75%	41,444
Aug 30, 2024	29.07	29.34	29.00	29.22	28.77	0.76%	19,440
Aug 29, 2024	28.91	29.06	28.33	29.00	28.55	1.75%	70,551
Aug 28, 2024	28.68	28.68	28.17	28.50	28.06	0.53%	17,522
Aug 27, 2024	28.24	28.45	27.95	28.35	27.91	-1.60%	17,081
Aug 26, 2024	30.02	30.02	28.48	28.81	28.36	-2.41%	83,199
Aug 23, 2024	27.74	30.15	27.74	29.52	29.06	7.78%	70,426
Aug 22, 2024	27.76	27.78	27.35	27.39	26.96	-0.44%	8,895
Aug 21, 2024	27.05	27.54	26.86	27.51	27.08	0.84%	11,062
Aug 20, 2024	27.87	27.87	27.13	27.28	26.86	-1.91%	19,988
Aug 19, 2024	27.92	27.92	27.54	27.81	27.38	0.72%	15,843
Aug 16, 2024	26.84	27.80	26.84	27.61	27.18	2.95%	35,002
Aug 15, 2024	26.85	27.23	26.49	26.82	26.40	2.84%	30,881
Aug 14, 2024	26.00	26.23	25.77	26.08	25.68	-0.76%	15,721
Aug 13, 2024	25.78	26.38	25.78	26.28	25.87	2.66%	15,916
Aug 12, 2024	26.50	26.68	25.46	25.60	25.20	-2.48%	33,747
Aug 9, 2024	26.19	26.51	25.72	26.25	25.84	0.04%	26,113
Aug 8, 2024	26.17	26.30	25.84	26.24	25.83	1.78%	21,597
Aug 7, 2024	26.14	26.23	25.61	25.78	25.38	-0.85%	21,519
Aug 6, 2024	26.40	26.41	25.96	26.00	25.60	-1.63%	24,687
Aug 5, 2024	25.78	26.47	25.00	26.43	26.02	-2.58%	46,463
Aug 2, 2024	27.03	28.00	27.03	27.13	26.71	-4.57%	37,985
Aug 1, 2024	29.39	29.39	28.09	28.43	27.99	-3.00%	88,534