MidWestOne Financial Group, Inc. - MOFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	29.9	29.68	29.69	29.9	29.53	137,134
July 10, 2025	30.04	30.15	30.15	30.4	29.99	77,582
July 09, 2025	30.18	30.04	30.04	30.23	29.86	79,200
July 08, 2025	30.35	30.03	30.03	30.58	30.01	131,203
July 07, 2025	30.48	30.26	30.26	30.93	30.11	81,000
July 03, 2025	30.51	30.69	30.69	30.81	29.4	52,200
July 02, 2025	29.76	30.31	30.31	30.31	29.46	118,500
July 01, 2025	28.58	29.72	29.72	30.15	28.58	96,930
June 30, 2025	28.93	28.77	28.77	29.2	28.71	133,914
June 27, 2025	28.44	28.79	28.79	28.91	28.44	453,739
June 26, 2025	27.86	28.43	28.43	28.46	27.84	134,407
June 25, 2025	28.28	27.75	27.75	28.34	27.67	548,500
June 24, 2025	28.69	28.24	28.24	28.86	28.12	243,400
June 23, 2025	27.66	28.42	28.42	28.44	27.4	242,763
June 20, 2025	27.59	27.81	27.81	27.99	27.29	500,329
June 18, 2025	27.17	27.41	27.41	27.8	27.12	106,800
June 17, 2025	27.66	27.28	27.28	28.57	27.24	98,442
June 16, 2025	28.32	27.88	27.88	28.59	27.71	182,100
June 13, 2025	28.79	27.99	27.99	29.75	27.9	173,164
June 12, 2025	29.39	29.23	29.23	29.49	27.88	99,744
June 11, 2025	29.66	29.45	29.45	29.77	29.36	105,900
June 10, 2025	29.12	29.53	29.53	29.68	29.12	97,924
June 09, 2025	28.76	29.08	29.08	29.38	28.16	102,013
June 06, 2025	28.52	28.76	28.76	29.66	28.37	77,300
June 05, 2025	28.27	28.1	28.1	28.52	27.7	108,500
June 04, 2025	28.72	28.2	28.2	28.88	28.18	71,700
June 03, 2025	28.19	28.76	28.76	28.93	27.98	122,900
June 02, 2025	28.55	28.26	28.26	29.6	27.7	121,313
May 30, 2025	28.88	28.75	28.75	29.01	28.59	120,201
May 29, 2025	28.83	28.88	28.88	28.88	28.66	57,700
May 28, 2025	29.15	28.84	28.84	29.45	28.73	91,000
May 27, 2025	28.57	29.25	29.25	29.41	28.39	158,012
May 23, 2025	27.91	28.3	28.3	28.54	27.91	83,625
May 22, 2025	28.63	28.48	28.48	29.08	28.11	224,118
May 21, 2025	29.47	28.79	28.79	29.61	28.65	81,730
May 20, 2025	29.77	29.84	29.84	29.94	29.43	67,500
May 19, 2025	29.54	29.77	29.77	29.84	29.54	80,244
May 16, 2025	29.66	29.92	29.92	29.93	29.46	120,100
May 15, 2025	29.45	29.81	29.81	29.89	28.87	62,024
May 14, 2025	29.49	29.38	29.38	29.61	28.43	71,309
May 13, 2025	29.75	29.59	29.59	29.96	29.18	72,422
May 12, 2025	29.69	29.49	29.49	30.13	29.09	88,700
May 09, 2025	28.94	28.81	28.81	29.23	28.64	57,266
May 08, 2025	28.68	28.93	28.93	29.31	28.17	101,446
May 07, 2025	28.73	28.31	28.31	29.63	28.22	74,000
May 06, 2025	28.28	28.37	28.37	29.05	28.06	42,000
May 05, 2025	28.37	28.47	28.47	28.97	27.91	61,100
May 02, 2025	28.31	28.61	28.65	28.78	28.05	51,356
May 01, 2025	27.7	28.02	28.02	28.36	27.1	102,339
April 30, 2025	27.73	27.74	27.74	28.08	27.02	105,100
April 29, 2025	28.03	28.23	28.23	28.4	27.56	85,100
April 28, 2025	28.24	28.06	28.06	28.47	27.74	104,241
April 25, 2025	27.02	28.24	28.24	28.34	25.75	158,412
April 24, 2025	28.27	28.46	28.46	28.63	27.24	73,436
April 23, 2025	27.95	28.42	28.42	28.91	27.58	110,100
April 22, 2025	27.18	27.84	27.84	28.1	26.98	98,941
April 21, 2025	26.89	27.06	27.06	27.26	25.88	118,026
April 17, 2025	26.66	27.1	27.1	27.39	26.1	150,302
April 16, 2025	26.45	26.7	26.7	27.29	26.42	227,700
April 15, 2025	25.77	26.62	26.62	26.87	25.08	64,552

MidWestOne Financial Group, Inc. (MOFG) NASDAQ