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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.82	40.1	40.1	40.4	39.65	178,506
January 12, 2026	38.97	39.88	39.88	39.95	38.56	119,500
January 09, 2026	40.24	39.16	39.16	40.55	39.08	202,803
January 08, 2026	39.03	40.27	40.27	40.49	39.03	178,403
January 07, 2026	39.63	39.31	39.31	39.94	39.01	177,600
January 06, 2026	38.96	39.77	39.77	40.12	38.72	203,200
January 05, 2026	37.98	39.18	39.18	39.31	37.98	205,209
January 02, 2026	38.61	38.07	38.07	38.81	37.67	143,500
December 31, 2025	38.61	38.5	38.5	39.23	38.16	139,400
December 30, 2025	38.97	38.54	38.54	39.18	38.51	156,316
December 29, 2025	39.28	39.01	39.01	39.32	38.73	72,736
December 26, 2025	39.19	39.06	39.06	39.64	38.9	65,816
December 24, 2025	39.6	39.27	39.27	39.61	39.09	86,136
December 23, 2025	39.85	39.37	39.37	40.26	39.37	229,700
December 22, 2025	40.65	40.19	40.19	40.95	39.82	134,022
December 19, 2025	41.25	40.5	40.5	41.42	40.2	274,731
December 18, 2025	41.45	41.45	41.45	41.88	41.18	225,000
December 17, 2025	41.44	41.1	41.1	41.8	40.89	225,820
December 16, 2025	41.69	41.51	41.51	42	41.12	233,200
December 15, 2025	41.48	41.66	41.66	41.82	41.18	286,476
December 12, 2025	41.98	41.13	41.13	41.98	40.82	158,800
December 11, 2025	41.2	41.76	41.76	42.38	40.66	323,213
December 10, 2025	40.13	41.11	41.11	41.46	38.46	294,512
December 09, 2025	40.89	40.23	40.23	41.23	40.16	232,740
December 08, 2025	41	40.77	40.77	41.36	40.68	144,341
December 05, 2025	40.48	40.74	40.74	41.02	40.46	162,100
December 04, 2025	40.49	40.82	40.82	41.12	40.25	135,604
December 03, 2025	39.63	40.62	40.62	40.74	39.16	214,500
December 02, 2025	39.96	39.49	39.49	40.03	39.4	178,700
December 01, 2025	38.83	39.74	39.74	39.85	38.83	380,133
November 28, 2025	39.85	39.57	39.57	40.07	39.52	77,749
November 26, 2025	39.7	40.03	40.03	40.1	38.94	189,838
November 25, 2025	38.55	39.98	39.98	40.11	38.54	365,000
November 24, 2025	38.26	38.49	38.49	38.5	37.71	314,160
November 21, 2025	37.8	38.13	38.13	38.74	37.76	736,700
November 20, 2025	38.15	37.68	37.68	38.49	37.23	373,600
November 19, 2025	37.77	37.67	37.67	38.47	37.41	255,106
November 18, 2025	37.4	37.88	37.88	38.27	37.4	261,028
November 17, 2025	39.23	37.6	37.6	39.33	37.51	322,046
November 14, 2025	39.18	39.28	39.28	39.51	38.79	310,800
November 13, 2025	39.28	39.32	39.32	39.61	38.45	265,400
November 12, 2025	39.77	39.3	39.3	39.81	39.16	245,866
November 11, 2025	39.49	39.23	39.23	39.82	39.08	155,500
November 10, 2025	39.31	39.54	39.54	39.9	39.15	354,200
November 07, 2025	39.2	38.97	38.97	39.5	38.37	129,900
November 06, 2025	38.91	39.17	39.17	39.56	38.55	263,019
November 05, 2025	38.13	39.2	39.2	39.41	37.83	501,656
November 04, 2025	37.5	37.92	37.92	38.55	37.3	316,272
November 03, 2025	37.06	37.99	37.99	38.3	36.98	353,200
October 31, 2025	36.24	36.99	36.99	37.12	35.93	636,200
October 30, 2025	35.85	36.36	36.36	37	35.84	317,800
October 29, 2025	37.39	36.07	36.07	37.81	35.79	500,300
October 28, 2025	38.24	37.76	37.76	38.67	37.55	417,005
October 27, 2025	39.92	38.53	38.53	40.25	38.23	581,096
October 24, 2025	37.7	39.54	39.54	39.65	36.35	1.64M
October 23, 2025	28.61	28.37	28.37	28.61	28.01	95,892
October 22, 2025	28.52	28.5	28.5	28.82	28.39	107,006
October 21, 2025	28.24	28.45	28.45	28.57	28.14	90,700
October 20, 2025	27.86	28.24	28.24	28.29	27.64	144,916
October 17, 2025	27.67	27.61	27.61	27.91	27.55	94,524

MidWestOne Financial Group, Inc. (MOFG) NASDAQ