MOFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	47.16	48.05	46.99	47.52	47.52	0.96%	189,630
Feb 2, 2026	46.21	47.10	46.17	47.07	47.07	1.62%	185,609
Jan 30, 2026	45.84	46.60	45.57	46.32	46.32	-0.24%	141,140
Jan 29, 2026	44.97	46.43	44.90	46.43	46.43	3.45%	120,424
Jan 28, 2026	45.25	45.73	44.72	44.88	44.88	-1.25%	103,133
Jan 27, 2026	45.33	46.11	45.10	45.45	45.45	-0.11%	143,115
Jan 26, 2026	44.51	45.68	44.48	45.50	45.50	1.63%	154,090
Jan 23, 2026	45.62	46.13	44.55	44.77	44.77	-2.70%	146,412
Jan 22, 2026	45.79	46.96	45.68	46.01	46.01	0.28%	220,452
Jan 21, 2026	41.70	45.94	41.70	45.88	45.88	10.34%	494,354
Jan 20, 2026	40.53	41.76	40.53	41.58	41.58	0.39%	152,672
Jan 16, 2026	41.99	42.30	41.34	41.42	41.42	-1.96%	161,986
Jan 15, 2026	41.10	42.67	41.10	42.25	42.01	2.25%	227,097
Jan 14, 2026	39.85	41.40	39.85	41.32	41.08	3.04%	515,367
Jan 13, 2026	39.82	40.40	39.65	40.10	39.87	0.55%	178,506
Jan 12, 2026	38.97	39.95	38.56	39.88	39.65	1.84%	119,457
Jan 9, 2026	40.24	40.55	39.08	39.16	38.94	-2.76%	202,803
Jan 8, 2026	39.03	40.49	39.03	40.27	40.04	2.44%	178,403
Jan 7, 2026	39.63	39.94	39.01	39.31	39.08	-1.16%	177,597
Jan 6, 2026	38.96	40.12	38.72	39.77	39.54	1.51%	203,193
Jan 5, 2026	37.98	39.31	37.98	39.18	38.96	2.92%	205,209
Jan 2, 2026	38.61	38.81	37.67	38.07	37.85	-1.12%	143,457
Dec 31, 2025	38.61	39.23	38.16	38.50	38.28	-0.10%	139,369
Dec 30, 2025	38.97	39.18	38.51	38.54	38.32	-1.13%	156,316
Dec 29, 2025	39.21	39.32	38.73	38.98	38.76	-0.20%	85,502
Dec 26, 2025	39.19	39.64	38.90	39.06	38.84	-0.53%	65,816
Dec 24, 2025	39.60	39.61	39.09	39.27	39.04	-0.25%	86,136
Dec 23, 2025	39.85	40.26	39.37	39.37	39.14	-2.04%	229,688
Dec 22, 2025	40.65	40.95	39.82	40.19	39.96	-0.77%	134,022
Dec 19, 2025	41.25	41.42	40.20	40.50	40.27	-2.29%	274,731
Dec 18, 2025	41.45	41.88	41.18	41.45	41.21	0.85%	224,950
Dec 17, 2025	41.44	41.80	40.89	41.10	40.86	-0.99%	225,820
Dec 16, 2025	41.69	42.00	41.12	41.51	41.27	-0.36%	233,196
Dec 15, 2025	41.48	41.82	41.18	41.66	41.42	1.29%	286,476
Dec 12, 2025	41.98	41.98	40.82	41.13	40.89	-1.51%	158,759
Dec 11, 2025	41.20	42.38	40.66	41.76	41.52	1.58%	323,213
Dec 10, 2025	40.13	41.46	38.46	41.11	40.87	2.19%	294,512
Dec 9, 2025	40.89	41.23	40.16	40.23	40.00	-1.32%	232,740
Dec 8, 2025	41.00	41.36	40.68	40.77	40.54	0.07%	144,341
Dec 5, 2025	40.48	41.02	40.46	40.74	40.51	-0.20%	162,079
Dec 4, 2025	40.49	41.12	40.25	40.82	40.59	0.49%	147,960
Dec 3, 2025	39.63	40.74	39.16	40.62	40.39	2.86%	214,455
Dec 2, 2025	39.96	40.03	39.40	39.49	39.26	-0.63%	178,656
Dec 1, 2025	38.83	39.85	38.83	39.74	39.51	0.43%	380,133
Nov 28, 2025	39.85	40.07	39.52	39.57	39.10	-1.15%	77,749
Nov 26, 2025	39.70	40.11	38.94	40.03	39.56	0.13%	189,838
Nov 25, 2025	38.55	40.11	38.54	39.98	39.51	3.87%	364,998
Nov 24, 2025	38.26	38.50	37.71	38.49	38.03	0.94%	314,160
Nov 21, 2025	37.80	38.74	37.76	38.13	37.68	1.19%	736,670
Nov 20, 2025	38.15	38.50	37.23	37.68	37.23	0.03%	373,583