MidWestOne Financial Grou... (MOFG)
30.52
0.07 (0.23%)
At close: Mar 03, 2025, 3:59 PM
30.52
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
MOFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 30.41 | 30.58 | 30.03 | 30.45 | 0.14 | 0.46% | 176,308 |
| Feb 27, 2025 | 30.13 | 30.50 | 30.02 | 30.31 | 0.03 | 0.10% | 81,100 |
| Feb 26, 2025 | 30.72 | 30.95 | 30.12 | 30.28 | -0.41 | -1.34% | 54,237 |
| Feb 25, 2025 | 30.94 | 31.02 | 30.61 | 30.69 | 0.01 | 0.03% | 76,200 |
| Feb 24, 2025 | 31.23 | 31.71 | 30.66 | 30.68 | -0.35 | -1.13% | 100,400 |
| Feb 21, 2025 | 31.84 | 31.84 | 30.87 | 31.03 | -0.42 | -1.34% | 69,000 |
| Feb 20, 2025 | 31.49 | 31.72 | 30.75 | 31.45 | -0.24 | -0.76% | 49,700 |
| Feb 19, 2025 | 31.68 | 31.83 | 31.36 | 31.69 | -0.24 | -0.75% | 57,100 |
| Feb 18, 2025 | 31.98 | 32.26 | 30.76 | 31.93 | -0.14 | -0.44% | 70,800 |
| Feb 14, 2025 | 32.78 | 33.03 | 31.97 | 32.07 | -0.43 | -1.32% | 146,126 |
| Feb 13, 2025 | 32.18 | 32.53 | 31.90 | 32.50 | 0.53 | 1.66% | 99,924 |
| Feb 12, 2025 | 31.74 | 32.14 | 31.59 | 31.97 | -0.39 | -1.21% | 110,003 |
| Feb 11, 2025 | 32.45 | 32.79 | 30.93 | 32.36 | 0.36 | 1.12% | 85,500 |
| Feb 10, 2025 | 32.20 | 32.23 | 31.75 | 32.00 | -0.07 | -0.22% | 78,533 |
| Feb 7, 2025 | 32.75 | 32.75 | 31.56 | 32.07 | -0.72 | -2.20% | 67,012 |
| Feb 6, 2025 | 32.38 | 33.06 | 32.38 | 32.79 | 0.23 | 0.71% | 175,837 |
| Feb 5, 2025 | 32.16 | 32.82 | 32.07 | 32.56 | 0.51 | 1.59% | 194,222 |
| Feb 4, 2025 | 31.00 | 32.12 | 30.39 | 32.05 | 0.97 | 3.12% | 102,931 |
| Feb 3, 2025 | 30.89 | 31.41 | 30.11 | 31.08 | -0.55 | -1.74% | 58,200 |
| Jan 31, 2025 | 31.54 | 32.16 | 31.34 | 31.63 | 0.03 | 0.09% | 108,704 |
| Jan 30, 2025 | 31.92 | 32.13 | 31.37 | 31.60 | -0.01 | -0.03% | 58,541 |
| Jan 29, 2025 | 30.26 | 32.30 | 29.77 | 31.61 | -0.38 | -1.19% | 75,812 |
| Jan 28, 2025 | 31.81 | 32.55 | 31.62 | 31.99 | -0.07 | -0.22% | 82,500 |
| Jan 27, 2025 | 31.16 | 32.59 | 29.81 | 32.06 | 1.07 | 3.45% | 170,900 |
| Jan 24, 2025 | 30.42 | 31.41 | 30.20 | 30.99 | 0.80 | 2.65% | 123,300 |
| Jan 23, 2025 | 29.84 | 30.43 | 29.62 | 30.19 | 0.07 | 0.23% | 91,203 |
| Jan 22, 2025 | 30.13 | 30.38 | 29.00 | 30.12 | -0.25 | -0.82% | 87,140 |
| Jan 21, 2025 | 30.46 | 31.03 | 30.33 | 30.37 | 0.14 | 0.46% | 70,733 |
| Jan 17, 2025 | 29.88 | 30.50 | 29.59 | 30.23 | 0.58 | 1.96% | 132,211 |
| Jan 16, 2025 | 29.32 | 29.96 | 29.24 | 29.65 | 0.28 | 0.95% | 197,018 |
| Jan 15, 2025 | 29.83 | 30.09 | 29.03 | 29.37 | 0.55 | 1.91% | 87,143 |
| Jan 14, 2025 | 28.25 | 28.86 | 28.19 | 28.82 | 0.86 | 3.08% | 92,528 |
| Jan 13, 2025 | 27.24 | 28.02 | 27.24 | 27.96 | 0.33 | 1.19% | 95,300 |
| Jan 10, 2025 | 27.75 | 27.75 | 27.06 | 27.63 | -0.73 | -2.57% | 97,728 |
| Jan 8, 2025 | 28.22 | 28.43 | 27.95 | 28.36 | -0.14 | -0.49% | 69,900 |
| Jan 7, 2025 | 28.58 | 28.65 | 28.01 | 28.50 | 0.05 | 0.18% | 107,616 |
| Jan 6, 2025 | 28.75 | 28.95 | 28.45 | 28.45 | -0.28 | -0.97% | 109,138 |
| Jan 3, 2025 | 28.62 | 28.88 | 28.15 | 28.73 | 0.23 | 0.81% | 108,900 |
| Jan 2, 2025 | 29.34 | 29.60 | 28.40 | 28.50 | -0.62 | -2.13% | 103,910 |
| Dec 31, 2024 | 29.36 | 30.00 | 28.80 | 29.12 | 0.05 | 0.17% | 94,200 |
| Dec 30, 2024 | 29.15 | 29.16 | 28.71 | 29.07 | -0.22 | -0.75% | 84,900 |
| Dec 27, 2024 | 29.56 | 30.23 | 28.88 | 29.29 | -0.41 | -1.38% | 104,800 |
| Dec 26, 2024 | 29.45 | 29.88 | 29.23 | 29.70 | 0.00 | 0.00% | 90,900 |
| Dec 24, 2024 | 29.81 | 29.81 | 29.32 | 29.70 | -0.01 | -0.03% | 43,000 |
| Dec 23, 2024 | 29.97 | 30.07 | 29.60 | 29.71 | -0.39 | -1.30% | 117,800 |
| Dec 20, 2024 | 29.51 | 30.46 | 27.97 | 30.10 | 0.27 | 0.91% | 1,013,600 |
| Dec 19, 2024 | 30.83 | 31.64 | 29.63 | 29.83 | -0.73 | -2.39% | 202,300 |
| Dec 18, 2024 | 32.89 | 33.11 | 30.30 | 30.56 | -1.99 | -6.11% | 173,842 |
| Dec 17, 2024 | 33.14 | 34.13 | 32.51 | 32.55 | -0.17 | -0.52% | 193,939 |
| Dec 16, 2024 | 32.39 | 32.92 | 32.32 | 32.72 | 0.29 | 0.89% | 91,900 |