MOFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	36.24	37.12	35.93	36.99	36.99	1.73%	636,169
Oct 30, 2025	35.85	37.00	35.84	36.36	36.36	0.80%	317,798
Oct 29, 2025	37.39	37.81	35.79	36.07	36.07	-4.48%	500,283
Oct 28, 2025	38.24	38.67	37.55	37.76	37.76	-2.00%	417,005
Oct 27, 2025	39.92	40.25	38.23	38.53	38.53	-2.55%	581,096
Oct 24, 2025	37.70	39.65	36.35	39.54	39.54	39.37%	1,637,179
Oct 23, 2025	28.61	28.61	28.01	28.37	28.37	-0.46%	95,892
Oct 22, 2025	28.52	28.82	28.39	28.50	28.50	0.18%	107,006
Oct 21, 2025	28.24	28.57	28.14	28.45	28.45	0.74%	90,664
Oct 20, 2025	27.86	28.29	27.64	28.24	28.24	2.28%	144,916
Oct 17, 2025	27.67	27.91	27.55	27.61	27.61	0.69%	94,524
Oct 16, 2025	28.88	28.99	27.21	27.42	27.42	-5.38%	180,597
Oct 15, 2025	29.34	29.34	28.52	28.98	28.98	-0.55%	343,545
Oct 14, 2025	28.08	29.23	28.08	29.14	29.14	2.93%	176,479
Oct 13, 2025	28.33	28.35	27.94	28.31	28.31	1.22%	79,117
Oct 10, 2025	28.86	29.31	27.90	27.97	27.97	-3.18%	102,541
Oct 9, 2025	28.83	28.95	28.54	28.89	28.89	-0.03%	90,887
Oct 8, 2025	29.25	29.37	28.85	28.90	28.90	-0.76%	68,809
Oct 7, 2025	29.34	29.74	29.12	29.12	29.12	-0.48%	109,909
Oct 6, 2025	29.02	29.44	28.70	29.26	29.26	1.74%	123,572
Oct 3, 2025	28.47	28.95	28.47	28.76	28.76	1.48%	82,388
Oct 2, 2025	28.29	28.39	27.92	28.34	28.34	0.25%	89,611
Oct 1, 2025	28.05	28.71	27.77	28.27	28.27	-0.07%	90,121
Sep 30, 2025	28.37	28.60	28.00	28.29	28.29	-0.60%	90,670
Sep 29, 2025	28.89	28.89	28.31	28.46	28.46	-1.25%	70,540
Sep 26, 2025	28.74	28.91	28.51	28.82	28.82	0.42%	71,687
Sep 25, 2025	28.67	28.89	28.56	28.70	28.70	-0.55%	62,978
Sep 24, 2025	28.97	29.18	28.70	28.86	28.86	-0.31%	68,387
Sep 23, 2025	29.19	29.63	28.87	28.95	28.95	-0.65%	88,256
Sep 22, 2025	29.36	29.52	28.93	29.14	29.14	-0.85%	90,766
Sep 19, 2025	29.84	29.92	29.20	29.39	29.39	-1.48%	697,636
Sep 18, 2025	28.83	29.86	28.82	29.83	29.83	4.12%	103,517
Sep 17, 2025	28.72	29.80	28.34	28.65	28.65	0.42%	112,078
Sep 16, 2025	28.89	28.89	28.33	28.53	28.53	-1.62%	98,547
Sep 15, 2025	29.31	30.10	28.77	29.00	29.00	-0.65%	104,831
Sep 12, 2025	29.42	29.76	28.72	29.19	29.19	-0.75%	78,666
Sep 11, 2025	29.51	29.68	28.92	29.41	29.41	-0.07%	101,469
Sep 10, 2025	29.44	29.86	28.97	29.43	29.43	0.07%	89,050
Sep 9, 2025	30.37	30.58	29.41	29.41	29.41	-3.16%	181,999
Sep 8, 2025	30.04	30.42	29.56	30.37	30.37	1.81%	251,880
Sep 5, 2025	30.19	30.86	29.66	29.83	29.83	-1.13%	135,478
Sep 4, 2025	29.91	30.17	29.66	30.17	30.17	1.48%	102,412
Sep 3, 2025	29.72	30.17	29.48	29.73	29.73	-0.30%	82,761
Sep 2, 2025	29.68	30.12	29.40	29.82	29.82	-1.39%	85,314
Aug 29, 2025	30.38	30.54	30.20	30.24	30.00	-0.20%	80,351
Aug 28, 2025	30.55	30.57	30.05	30.30	30.06	0.23%	66,239
Aug 27, 2025	30.18	30.41	30.10	30.23	29.99	-0.03%	78,755
Aug 26, 2025	29.75	30.28	29.75	30.24	30.00	1.31%	71,774
Aug 25, 2025	30.20	30.38	29.82	29.85	29.61	-1.45%	88,838
Aug 22, 2025	28.68	30.32	28.68	30.29	30.05	6.17%	109,257