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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	49.31	49.31	49.31	49.31	49.31	0
February 13, 2026	48.53	49.31	49.31	49.69	47.81	577,261
February 12, 2026	48.24	48.18	48.18	48.7	47.74	272,312
February 11, 2026	48.36	48.1	48.1	48.9	47.35	208,803
February 10, 2026	48.64	48.23	48.23	49.26	47.16	203,714
February 09, 2026	48.14	48.56	48.56	48.95	47.85	176,700
February 06, 2026	47.61	48.18	48.18	48.3	47.61	120,000
February 05, 2026	47.37	47.55	47.55	47.75	46.88	103,000
February 04, 2026	47.9	47.34	47.34	48.53	47.16	221,808
February 03, 2026	47.16	47.52	47.52	48.05	46.99	189,630
February 02, 2026	46.21	47.07	47.07	47.1	46.17	185,700
January 30, 2026	45.84	46.32	46.32	46.6	45.57	141,140
January 29, 2026	44.97	46.43	46.43	46.43	44.9	120,633
January 28, 2026	45.25	44.88	44.88	45.73	44.72	103,200
January 27, 2026	45.33	45.45	45.45	46.11	45.1	143,115
January 26, 2026	44.51	45.5	45.5	45.68	44.48	154,114
January 23, 2026	45.62	44.77	44.77	46.13	44.55	146,412
January 22, 2026	45.79	46.01	46.01	46.96	45.68	221,600
January 21, 2026	41.7	45.88	45.88	45.94	41.7	495,550
January 20, 2026	40.53	41.58	41.58	41.76	40.53	152,700
January 16, 2026	41.99	41.42	41.42	42.3	41.34	185,200
January 15, 2026	41.25	42.25	42.25	42.67	41.25	204,713
January 14, 2026	39.85	41.32	41.32	41.4	39.85	515,400
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

MidWestOne Financial Group, Inc. (MOFG) NASDAQ