MidWestOne Financial Group, Inc. (MOFG)
NASDAQ: MOFG · Real-Time Price · USD
30.09
+0.02 (0.07%)
At close: Jul 18, 2025, 4:00 PM
30.14
+0.05 (0.17%)
After-hours: Jul 18, 2025, 4:00 PM EDT
MOFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 30.33 | 30.39 | 29.47 | 30.14 | 30.14 | 0.23% | 99,421 |
| Jul 17, 2025 | 29.78 | 30.18 | 29.08 | 30.07 | 30.07 | 0.91% | 80,727 |
| Jul 16, 2025 | 29.76 | 30.10 | 29.20 | 29.80 | 29.80 | 0.74% | 81,835 |
| Jul 15, 2025 | 30.62 | 30.73 | 29.56 | 29.58 | 29.58 | -3.55% | 77,481 |
| Jul 14, 2025 | 29.53 | 30.69 | 29.45 | 30.67 | 30.67 | 3.34% | 223,785 |
| Jul 11, 2025 | 29.90 | 29.90 | 29.53 | 29.68 | 29.68 | -1.56% | 143,156 |
| Jul 10, 2025 | 30.04 | 30.50 | 29.82 | 30.15 | 30.15 | 0.37% | 99,581 |
| Jul 9, 2025 | 30.18 | 30.23 | 29.86 | 30.04 | 30.04 | 0.03% | 79,165 |
| Jul 8, 2025 | 30.35 | 30.58 | 30.01 | 30.03 | 30.03 | -0.76% | 131,203 |
| Jul 7, 2025 | 30.48 | 30.93 | 30.11 | 30.26 | 30.26 | -1.40% | 80,958 |
| Jul 3, 2025 | 30.51 | 30.81 | 29.40 | 30.69 | 30.69 | 1.25% | 52,171 |
| Jul 2, 2025 | 29.76 | 30.31 | 29.46 | 30.31 | 30.31 | 1.99% | 118,463 |
| Jul 1, 2025 | 28.58 | 30.15 | 28.58 | 29.72 | 29.72 | 3.30% | 96,930 |
| Jun 30, 2025 | 28.93 | 29.20 | 28.71 | 28.77 | 28.77 | -0.07% | 133,914 |
| Jun 27, 2025 | 28.44 | 28.91 | 28.44 | 28.79 | 28.79 | 1.27% | 453,739 |
| Jun 26, 2025 | 27.86 | 28.46 | 27.84 | 28.43 | 28.43 | 2.45% | 134,407 |
| Jun 25, 2025 | 28.28 | 28.34 | 27.67 | 27.75 | 27.75 | -1.74% | 548,460 |
| Jun 24, 2025 | 28.69 | 28.86 | 28.12 | 28.24 | 28.24 | -0.63% | 243,354 |
| Jun 23, 2025 | 27.66 | 28.44 | 27.40 | 28.42 | 28.42 | 2.19% | 242,763 |
| Jun 20, 2025 | 27.59 | 27.99 | 27.29 | 27.81 | 27.81 | 1.46% | 500,329 |
| Jun 18, 2025 | 27.17 | 27.80 | 27.12 | 27.41 | 27.41 | 0.48% | 106,783 |
| Jun 17, 2025 | 27.66 | 28.57 | 27.24 | 27.28 | 27.28 | -2.15% | 98,442 |
| Jun 16, 2025 | 28.32 | 28.59 | 27.71 | 27.88 | 27.88 | -0.39% | 182,093 |
| Jun 13, 2025 | 28.79 | 29.75 | 27.90 | 27.99 | 27.99 | -4.24% | 173,164 |
| Jun 12, 2025 | 29.39 | 29.49 | 27.88 | 29.23 | 29.23 | -0.75% | 99,744 |
| Jun 11, 2025 | 29.66 | 29.77 | 29.36 | 29.45 | 29.45 | -0.27% | 105,899 |
| Jun 10, 2025 | 29.12 | 29.68 | 29.12 | 29.53 | 29.53 | 1.55% | 97,924 |
| Jun 9, 2025 | 28.76 | 29.38 | 28.16 | 29.08 | 29.08 | 1.11% | 102,013 |
| Jun 6, 2025 | 28.52 | 29.66 | 28.37 | 28.76 | 28.76 | 2.35% | 77,280 |
| Jun 5, 2025 | 28.27 | 28.52 | 27.70 | 28.10 | 28.10 | -0.35% | 108,450 |
| Jun 4, 2025 | 28.72 | 28.88 | 28.18 | 28.20 | 28.20 | -1.95% | 71,695 |
| Jun 3, 2025 | 28.19 | 28.93 | 27.98 | 28.76 | 28.76 | 1.77% | 122,895 |
| Jun 2, 2025 | 28.55 | 29.60 | 27.70 | 28.26 | 28.26 | -1.70% | 121,313 |
| May 30, 2025 | 28.88 | 29.01 | 28.59 | 28.75 | 28.51 | -0.45% | 120,201 |
| May 29, 2025 | 28.83 | 28.88 | 28.66 | 28.88 | 28.63 | 0.14% | 57,669 |
| May 28, 2025 | 29.15 | 29.45 | 28.73 | 28.84 | 28.60 | -1.40% | 90,988 |
| May 27, 2025 | 28.57 | 29.41 | 28.39 | 29.25 | 29.00 | 3.36% | 158,012 |
| May 23, 2025 | 27.91 | 28.54 | 27.91 | 28.30 | 28.06 | -0.63% | 83,625 |
| May 22, 2025 | 28.63 | 29.08 | 28.11 | 28.48 | 28.24 | -1.08% | 224,118 |
| May 21, 2025 | 29.47 | 29.61 | 28.65 | 28.79 | 28.55 | -3.50% | 81,730 |
| May 20, 2025 | 29.77 | 29.94 | 29.43 | 29.84 | 29.58 | 0.22% | 67,486 |
| May 19, 2025 | 29.54 | 29.84 | 29.54 | 29.77 | 29.52 | -0.50% | 80,244 |
| May 16, 2025 | 29.66 | 29.93 | 29.46 | 29.92 | 29.67 | 0.37% | 120,050 |
| May 15, 2025 | 29.45 | 29.89 | 28.87 | 29.81 | 29.56 | 1.46% | 62,024 |
| May 14, 2025 | 29.49 | 29.61 | 28.43 | 29.38 | 29.13 | -0.71% | 71,309 |
| May 13, 2025 | 29.75 | 29.96 | 29.18 | 29.59 | 29.34 | 0.34% | 72,422 |
| May 12, 2025 | 29.69 | 30.13 | 29.09 | 29.49 | 29.24 | 2.36% | 88,690 |
| May 9, 2025 | 28.94 | 29.23 | 28.64 | 28.81 | 28.57 | -0.41% | 57,266 |
| May 8, 2025 | 28.68 | 29.31 | 28.17 | 28.93 | 28.68 | 2.19% | 101,446 |
| May 7, 2025 | 28.73 | 29.63 | 28.22 | 28.31 | 28.07 | -0.21% | 73,976 |