MOFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	28.28	29.05	28.06	28.37	28.13	-0.35%	41,969
May 5, 2025	28.37	28.97	27.91	28.47	28.23	-0.49%	61,073
May 2, 2025	28.31	28.78	28.05	28.61	28.37	2.11%	52,139
May 1, 2025	27.70	28.36	27.10	28.02	27.78	1.01%	102,339
Apr 30, 2025	27.73	28.08	27.02	27.74	27.50	-1.74%	105,097
Apr 29, 2025	28.03	28.40	27.56	28.23	27.99	0.61%	85,072
Apr 28, 2025	28.24	28.47	27.74	28.06	27.82	-0.64%	104,241
Apr 25, 2025	27.02	28.34	25.75	28.24	28.00	-0.77%	158,412
Apr 24, 2025	28.27	28.63	27.24	28.46	28.22	0.14%	73,436
Apr 23, 2025	27.95	28.91	27.58	28.42	28.18	2.08%	110,088
Apr 22, 2025	27.18	28.10	26.98	27.84	27.60	2.88%	98,941
Apr 21, 2025	26.89	27.26	25.88	27.06	26.83	-0.15%	118,026
Apr 17, 2025	26.66	27.39	26.10	27.10	26.87	1.52%	150,302
Apr 16, 2025	26.45	27.29	26.42	26.70	26.47	0.28%	227,659
Apr 15, 2025	25.77	26.87	25.08	26.62	26.39	2.82%	64,552