MidWestOne Financial Grou... (MOFG)
NASDAQ: MOFG
· Real-Time Price · USD
28.77
-0.54 (-1.84%)
At close: Aug 15, 2025, 12:27 PM
MOFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.32 | 30.09 | 28.86 | 29.31 | 29.31 | -1.61% | 111,385 |
| Aug 13, 2025 | 29.30 | 29.90 | 29.02 | 29.79 | 29.79 | 2.55% | 144,506 |
| Aug 12, 2025 | 27.81 | 29.06 | 27.81 | 29.05 | 29.05 | 5.37% | 118,800 |
| Aug 11, 2025 | 27.69 | 27.78 | 27.30 | 27.57 | 27.57 | 0.66% | 86,649 |
| Aug 8, 2025 | 27.29 | 27.53 | 27.00 | 27.39 | 27.39 | 1.26% | 73,700 |
| Aug 7, 2025 | 27.48 | 27.53 | 26.91 | 27.05 | 27.05 | -0.77% | 130,439 |
| Aug 6, 2025 | 27.26 | 27.51 | 27.02 | 27.26 | 27.26 | 0.04% | 94,623 |
| Aug 5, 2025 | 27.05 | 27.58 | 26.55 | 27.25 | 27.25 | 0.78% | 180,400 |
| Aug 4, 2025 | 26.83 | 27.09 | 26.60 | 27.04 | 27.04 | 1.16% | 107,828 |
| Aug 1, 2025 | 27.22 | 28.22 | 26.52 | 26.73 | 26.73 | -2.94% | 194,600 |
| Jul 31, 2025 | 27.58 | 27.92 | 27.36 | 27.54 | 27.54 | -1.22% | 150,700 |
| Jul 30, 2025 | 28.27 | 28.63 | 27.77 | 27.88 | 27.88 | 0.22% | 206,249 |
| Jul 29, 2025 | 28.72 | 29.36 | 27.55 | 27.82 | 27.82 | -2.18% | 168,850 |
| Jul 28, 2025 | 28.02 | 28.44 | 27.65 | 28.44 | 28.44 | 1.57% | 98,600 |
| Jul 25, 2025 | 27.53 | 28.02 | 26.75 | 28.00 | 28.00 | -4.04% | 280,837 |
| Jul 24, 2025 | 29.66 | 29.66 | 29.11 | 29.18 | 29.18 | -2.28% | 68,810 |
| Jul 23, 2025 | 30.13 | 30.13 | 29.60 | 29.86 | 29.86 | -0.30% | 66,012 |
| Jul 22, 2025 | 30.03 | 30.27 | 29.88 | 29.95 | 29.95 | -0.27% | 56,900 |
| Jul 21, 2025 | 30.24 | 30.44 | 29.37 | 30.03 | 30.03 | -0.36% | 56,148 |
| Jul 18, 2025 | 30.33 | 30.39 | 29.47 | 30.14 | 30.14 | 0.23% | 99,421 |