MOFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	30.00	31.00	29.90	30.52	30.52	0.23%	90,866
Feb 28, 2025	30.41	30.58	30.03	30.45	30.21	0.46%	176,308
Feb 27, 2025	30.13	30.50	30.02	30.31	30.07	0.10%	81,062
Feb 26, 2025	30.72	30.95	30.12	30.28	30.04	-1.34%	54,237
Feb 25, 2025	30.94	31.02	30.61	30.69	30.45	0.03%	76,156
Feb 24, 2025	31.23	31.71	30.66	30.68	30.44	-1.13%	100,383
Feb 21, 2025	31.84	31.84	30.87	31.03	30.79	-1.34%	68,956
Feb 20, 2025	31.49	31.72	30.75	31.45	31.20	-0.76%	49,696
Feb 19, 2025	31.68	31.83	31.36	31.69	31.44	-0.75%	57,067
Feb 18, 2025	31.98	32.26	30.76	31.93	31.68	-0.44%	70,799
Feb 14, 2025	32.78	33.03	31.97	32.07	31.82	-1.32%	146,126
Feb 13, 2025	32.18	32.53	31.90	32.50	32.24	1.66%	99,924
Feb 12, 2025	31.74	32.14	31.59	31.97	31.72	-1.21%	110,003
Feb 11, 2025	32.45	32.79	30.93	32.36	32.11	1.12%	85,481
Feb 10, 2025	32.20	32.23	31.75	32.00	31.75	-0.22%	78,533
Feb 7, 2025	32.75	32.75	31.56	32.07	31.82	-2.20%	67,012
Feb 6, 2025	32.38	33.06	32.38	32.79	32.53	0.71%	175,837
Feb 5, 2025	32.16	32.82	32.07	32.56	32.30	1.59%	194,222
Feb 4, 2025	31.00	32.12	30.39	32.05	31.80	3.12%	102,931
Feb 3, 2025	30.89	31.41	30.11	31.08	30.84	-1.74%	58,181
Jan 31, 2025	31.54	32.16	31.34	31.63	31.38	0.09%	108,704
Jan 30, 2025	31.92	32.13	31.37	31.60	31.35	-0.03%	58,541
Jan 29, 2025	30.26	32.30	29.77	31.61	31.36	-1.19%	75,812
Jan 28, 2025	31.81	32.55	31.62	31.99	31.74	-0.22%	82,464
Jan 27, 2025	31.16	32.59	29.81	32.06	31.81	3.45%	170,859
Jan 24, 2025	30.42	31.41	30.20	30.99	30.75	2.65%	123,264
Jan 23, 2025	29.84	30.43	29.62	30.19	29.95	0.23%	91,203
Jan 22, 2025	30.13	30.38	29.00	30.12	29.88	-0.82%	87,140
Jan 21, 2025	30.46	31.03	30.33	30.37	30.13	0.46%	70,733
Jan 17, 2025	29.88	30.50	29.59	30.23	29.99	1.96%	132,211
Jan 16, 2025	29.32	29.96	29.24	29.65	29.42	0.95%	197,018
Jan 15, 2025	29.83	30.09	29.03	29.37	29.14	1.91%	87,143
Jan 14, 2025	28.25	28.86	28.19	28.82	28.59	3.08%	92,528
Jan 13, 2025	27.24	28.02	27.24	27.96	27.74	1.19%	95,267
Jan 10, 2025	27.75	27.75	27.06	27.63	27.41	-2.57%	97,728
Jan 8, 2025	28.22	28.43	27.95	28.36	28.14	-0.49%	69,870
Jan 7, 2025	28.58	28.65	28.01	28.50	28.28	0.18%	107,616
Jan 6, 2025	28.75	28.95	28.45	28.45	28.23	-0.97%	109,138
Jan 3, 2025	28.62	28.88	28.15	28.73	28.50	0.81%	108,873
Jan 2, 2025	29.34	29.60	28.40	28.50	28.28	-2.13%	103,910
Dec 31, 2024	29.36	30.00	28.80	29.12	28.89	0.17%	94,184
Dec 30, 2024	29.15	29.16	28.71	29.07	28.84	-0.75%	84,886
Dec 27, 2024	29.56	30.23	28.88	29.29	29.06	-1.38%	104,787
Dec 26, 2024	29.45	29.88	29.23	29.70	29.47	-	90,878
Dec 24, 2024	29.81	29.81	29.32	29.70	29.47	-0.03%	42,966
Dec 23, 2024	29.97	30.07	29.60	29.71	29.48	-1.30%	117,776
Dec 20, 2024	29.51	30.46	27.97	30.10	29.86	0.91%	1,013,594
Dec 19, 2024	30.83	31.64	29.63	29.83	29.60	-2.39%	202,295
Dec 18, 2024	32.89	33.11	30.30	30.56	30.32	-6.11%	173,842
Dec 17, 2024	33.14	34.13	32.51	32.55	32.29	-0.52%	193,939
Dec 16, 2024	32.39	32.92	32.32	32.72	32.46	0.89%	91,875
Dec 13, 2024	32.55	32.64	32.27	32.43	32.17	-0.55%	90,459
Dec 12, 2024	33.08	33.40	32.55	32.61	32.35	-1.48%	79,359
Dec 11, 2024	32.84	33.49	32.47	33.10	32.84	1.85%	101,552
Dec 10, 2024	32.61	32.97	32.10	32.50	32.24	0.09%	129,078
Dec 9, 2024	33.40	33.55	32.40	32.47	32.21	-2.49%	134,008
Dec 6, 2024	33.90	34.00	33.04	33.30	33.04	-0.92%	148,148
Dec 5, 2024	33.46	34.04	33.37	33.61	33.35	0.48%	119,716
Dec 4, 2024	32.73	33.49	32.61	33.45	33.19	1.98%	139,196
Dec 3, 2024	32.48	33.06	32.37	32.80	32.54	-0.46%	152,241
Dec 2, 2024	32.78	33.22	32.16	32.95	32.69	-	94,406
Nov 29, 2024	33.05	33.19	32.69	32.95	32.45	0.18%	48,312
Nov 27, 2024	32.91	33.44	32.73	32.89	32.39	0.43%	76,823
Nov 26, 2024	33.16	33.16	32.53	32.75	32.25	-1.53%	83,125
Nov 25, 2024	34.00	34.56	33.14	33.26	32.76	-1.31%	96,655
Nov 22, 2024	32.76	33.72	32.76	33.70	33.19	2.90%	135,167
Nov 21, 2024	32.24	32.86	32.24	32.75	32.25	1.87%	58,807
Nov 20, 2024	32.20	32.20	31.69	32.15	31.66	-0.16%	51,320
Nov 19, 2024	31.50	32.25	31.50	32.20	31.71	-0.03%	54,251
Nov 18, 2024	32.35	32.54	32.00	32.21	31.72	-0.53%	46,433
Nov 15, 2024	32.74	32.91	31.94	32.38	31.89	-0.40%	63,927
Nov 14, 2024	32.93	33.03	32.16	32.51	32.02	-1.25%	71,532
Nov 13, 2024	33.92	34.00	32.77	32.92	32.42	-1.38%	61,456
Nov 12, 2024	33.33	33.79	32.95	33.38	32.88	-0.33%	75,082
Nov 11, 2024	32.32	33.98	32.32	33.49	32.98	4.79%	113,106
Nov 8, 2024	31.50	32.13	31.36	31.96	31.48	1.46%	62,455
Nov 7, 2024	32.24	32.55	31.32	31.50	31.02	-2.36%	136,413
Nov 6, 2024	31.44	32.34	31.18	32.26	31.77	10.33%	311,422
Nov 5, 2024	28.50	29.30	28.42	29.24	28.80	2.81%	64,988
Nov 4, 2024	28.39	28.56	28.06	28.44	28.01	0.14%	61,307
Nov 1, 2024	29.33	29.33	28.25	28.40	27.97	-1.87%	74,693
Oct 31, 2024	29.80	29.95	28.93	28.94	28.50	-3.08%	109,365
Oct 30, 2024	29.19	30.05	29.19	29.86	29.41	2.54%	109,192
Oct 29, 2024	29.05	29.26	28.64	29.12	28.68	-0.38%	68,414
Oct 28, 2024	28.49	29.36	28.14	29.23	28.79	3.43%	95,603
Oct 25, 2024	29.10	29.25	28.18	28.26	27.83	-3.32%	103,386
Oct 24, 2024	29.40	29.40	28.89	29.23	28.79	0.03%	38,845
Oct 23, 2024	29.01	29.26	28.80	29.22	28.78	0.38%	59,967
Oct 22, 2024	28.86	29.34	28.86	29.11	28.67	0.62%	41,425
Oct 21, 2024	29.69	29.77	28.90	28.93	28.49	-2.56%	107,475
Oct 18, 2024	30.10	30.10	29.62	29.69	29.24	-0.90%	53,601
Oct 17, 2024	29.67	30.05	29.22	29.96	29.51	1.22%	103,670
Oct 16, 2024	29.76	29.97	29.35	29.60	29.15	0.92%	116,023
Oct 15, 2024	28.68	29.85	28.68	29.33	28.89	2.59%	136,545
Oct 14, 2024	28.28	28.59	27.93	28.59	28.16	1.02%	99,733
Oct 11, 2024	27.18	28.33	27.18	28.30	27.87	4.01%	88,061
Oct 10, 2024	26.87	27.50	26.87	27.21	26.80	0.15%	48,181
Oct 9, 2024	27.03	27.51	26.67	27.17	26.76	0.56%	67,007
Oct 8, 2024	27.20	27.20	26.96	27.02	26.61	-0.04%	66,315
Oct 7, 2024	27.26	27.26	26.68	27.03	26.62	-1.35%	70,615