MidWestOne Financial Grou... (MOFG)
NASDAQ: MOFG
· Real-Time Price · USD
30.17
0.44 (1.48%)
At close: Sep 04, 2025, 3:59 PM
30.17
0.00%
After-hours: Sep 04, 2025, 05:59 PM EDT
MOFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.91 | 30.17 | 29.66 | 30.17 | 30.17 | 1.48% | 102,137 |
| Sep 3, 2025 | 29.72 | 30.17 | 29.48 | 29.73 | 29.73 | -0.30% | 82,800 |
| 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% | 80,400 |
| 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% | 78,800 |
| Aug 26, 2025 | 29.75 | 30.28 | 29.75 | 30.24 | 30.00 | 1.31% | 71,800 |
| 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% | 109,300 |
| Aug 21, 2025 | 28.39 | 28.88 | 28.39 | 28.53 | 28.30 | -0.14% | 55,800 |
| Aug 20, 2025 | 28.72 | 28.73 | 28.39 | 28.57 | 28.34 | 0.11% | 76,723 |
| Aug 19, 2025 | 28.57 | 28.84 | 28.39 | 28.54 | 28.31 | -0.45% | 81,430 |
| Aug 18, 2025 | 28.51 | 28.77 | 28.20 | 28.67 | 28.44 | 0.56% | 77,523 |
| Aug 15, 2025 | 29.38 | 29.46 | 28.50 | 28.51 | 28.28 | -2.73% | 194,700 |
| Aug 14, 2025 | 29.32 | 30.09 | 28.86 | 29.31 | 29.07 | -1.61% | 113,249 |
| Aug 13, 2025 | 29.30 | 29.90 | 29.02 | 29.79 | 29.55 | 2.55% | 144,506 |
| Aug 12, 2025 | 27.81 | 29.06 | 27.81 | 29.05 | 28.82 | 5.37% | 118,800 |
| Aug 11, 2025 | 27.69 | 27.78 | 27.30 | 27.57 | 27.35 | 0.66% | 86,649 |
| Aug 8, 2025 | 27.29 | 27.53 | 27.00 | 27.39 | 27.17 | 1.26% | 73,700 |
| Aug 7, 2025 | 27.48 | 27.53 | 26.91 | 27.05 | 26.83 | -0.77% | 130,439 |