MidWestOne Financial Group Inc. (MOFG) Historical Stock Price Data | Complete Trading History - Stocknear

MidWestOne Financial Grou...

NASDAQ: MOFG · Real-Time Price · USD
28.82
0.12 (0.42%)
At close: Sep 26, 2025, 3:59 PM
28.82
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT

MOFG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 28.74 28.91 28.51 28.82 28.82 0.42% 71,498
Sep 25, 2025 28.67 28.89 28.56 28.70 28.70 -0.55% 63,000
Sep 24, 2025 28.97 29.18 28.70 28.86 28.86 -0.31% 68,400
Sep 23, 2025 29.19 29.63 28.87 28.95 28.95 -0.65% 88,300
Sep 22, 2025 29.36 29.52 28.93 29.14 29.14 -0.85% 90,800
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% 112,100
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% 78,700
Sep 11, 2025 29.51 29.68 28.92 29.41 29.41 -0.07% 101,500
Sep 10, 2025 29.44 29.86 28.97 29.43 29.43 0.07% 89,100
Sep 9, 2025 30.37 30.58 29.41 29.41 29.41 -3.16% 182,000
Sep 8, 2025 30.04 30.42 29.56 30.37 30.37 1.81% 251,900
Sep 5, 2025 30.19 30.86 29.66 29.83 29.83 -1.13% 135,500
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% 82,800
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