Skip to main content
MidWestOne Financial Group, Inc. (MOFG)
NASDAQ: MOFG · Real-Time Price · USD
28.66
+0.56 (1.99%)
At close: Jun 6, 2025, 4:00 PM
28.76
+0.10 (0.35%)
After-hours: Jun 6, 2025, 4:04 PM EDT

MOFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202528.5229.6628.3728.7628.762.35%77,280
Jun 5, 202528.2728.5227.7028.1028.10-0.35%108,450
Jun 4, 202528.7228.8828.1828.2028.20-1.95%71,695
Jun 3, 202528.1928.9327.9828.7628.761.77%122,895
Jun 2, 202528.5529.6027.7028.2628.26-1.70%121,313
May 30, 202528.8829.0128.5928.7528.51-0.45%120,201
May 29, 202528.8328.8828.6628.8828.630.14%57,669
May 28, 202529.1529.4528.7328.8428.60-1.40%90,988
May 27, 202528.5729.4128.3929.2529.003.36%158,012
May 23, 202527.9128.5427.9128.3028.06-0.63%83,625
May 22, 202528.6329.0828.1128.4828.24-1.08%224,118
May 21, 202529.4729.6128.6528.7928.55-3.50%81,730
May 20, 202529.7729.9429.4329.8429.580.22%67,486
May 19, 202529.5429.8429.5429.7729.52-0.50%80,244
May 16, 202529.6629.9329.4629.9229.670.37%120,050
May 15, 202529.4529.8928.8729.8129.561.46%62,024
May 14, 202529.4929.6128.4329.3829.13-0.71%71,309
May 13, 202529.7529.9629.1829.5929.340.34%72,422
May 12, 202529.6930.1329.0929.4929.242.36%88,690
May 9, 202528.9429.2328.6428.8128.57-0.41%57,266
May 8, 202528.6829.3128.1728.9328.682.19%101,446
May 7, 202528.7329.6328.2228.3128.07-0.21%73,976
May 6, 202528.2829.0528.0628.3728.13-0.35%41,969
May 5, 202528.3728.9727.9128.4728.23-0.49%61,073
May 2, 202528.3128.7828.0528.6128.372.11%52,139
May 1, 202527.7028.3627.1028.0227.781.01%102,339
Apr 30, 202527.7328.0827.0227.7427.50-1.74%105,097
Apr 29, 202528.0328.4027.5628.2327.990.61%85,072
Apr 28, 202528.2428.4727.7428.0627.82-0.64%104,241
Apr 25, 202527.0228.3425.7528.2428.00-0.77%158,412
Apr 24, 202528.2728.6327.2428.4628.220.14%73,436
Apr 23, 202527.9528.9127.5828.4228.182.08%110,088
Apr 22, 202527.1828.1026.9827.8427.602.88%98,941
Apr 21, 202526.8927.2625.8827.0626.83-0.15%118,026
Apr 17, 202526.6627.3926.1027.1026.871.52%150,302
Apr 16, 202526.4527.2926.4226.7026.470.28%227,659
Apr 15, 202525.7726.8725.0826.6226.392.82%64,552
Apr 14, 202525.8526.1325.3225.8925.671.97%132,874
Apr 11, 202525.6325.9224.7825.3925.17-1.93%129,696
Apr 10, 202526.8127.0525.3925.8925.67-5.68%80,955
Apr 9, 202526.0728.1625.2427.4527.224.41%134,955
Apr 8, 202527.1428.4025.9326.2926.07-0.42%85,382
Apr 7, 202525.4627.3324.6226.4026.180.88%110,553
Apr 4, 202525.7326.3425.1126.1725.95-2.46%97,275
Apr 3, 202529.2129.3526.8026.8326.60-9.27%108,548
Apr 2, 202528.9429.6028.6529.5729.321.09%74,723
Apr 1, 202529.5329.5528.9329.2529.00-1.22%92,662
Mar 31, 202529.4829.8028.8729.6129.36-0.37%98,469
Mar 28, 202529.8230.2529.4729.7229.47-0.54%226,375
Mar 27, 202529.8030.1529.2329.8829.631.43%64,569