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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	32.16	32.19	32.19	32.82	32.07	103,300
February 04, 2025	31	32.05	32.05	32.12	30.39	102,931
February 03, 2025	30.89	31.08	31.08	31.41	30.11	58,200
January 31, 2025	31.54	31.63	31.63	32.16	31.34	108,704
January 30, 2025	31.92	31.6	31.6	32.13	31.37	58,541
January 29, 2025	30.26	31.61	31.61	32.3	29.77	75,812
January 28, 2025	31.81	31.99	31.99	32.55	31.62	82,500
January 27, 2025	31.16	32.06	32.06	32.59	29.81	170,900
January 24, 2025	30.42	30.88	30.88	31.41	30.2	57,368
January 23, 2025	29.84	30.19	30.19	30.43	29.62	91,203
January 22, 2025	30.13	30.12	30.12	30.38	29	87,140
January 21, 2025	30.46	30.37	30.37	31.03	30.33	70,732
January 17, 2025	29.88	30.23	30.23	30.5	29.59	132,211
January 16, 2025	29.32	29.65	29.65	29.96	29.24	197,018
January 15, 2025	29.83	29.37	29.37	30.09	29.03	87,143
January 14, 2025	28.25	28.82	28.82	28.86	28.19	64,942
January 13, 2025	27.24	27.96	27.96	28.02	27.24	95,267
January 10, 2025	27.75	27.63	27.63	27.75	27.06	97,728
January 08, 2025	28.22	28.36	28.36	28.43	27.95	69,900
January 07, 2025	28.58	28.5	28.5	28.65	28.01	107,616
January 06, 2025	28.75	28.47	28.47	28.95	28.45	105,630
January 03, 2025	28.62	28.73	28.73	28.88	28.15	108,900
January 02, 2025	29.34	28.5	28.5	29.6	28.4	103,910
December 31, 2024	29.36	29.12	29.12	30	28.8	94,200
December 30, 2024	29.15	29.07	29.07	29.16	28.71	84,886
December 27, 2024	29.56	29.29	29.29	30.23	28.88	104,800
December 26, 2024	29.45	29.7	29.7	29.88	29.23	90,900
December 24, 2024	29.81	29.7	29.7	29.81	29.32	42,966
December 23, 2024	29.97	29.71	29.71	30.07	29.6	117,800
December 20, 2024	29.51	30.1	30.1	30.46	27.97	1.01M
December 19, 2024	30.83	29.83	29.83	31.64	29.63	202,295
December 18, 2024	32.89	30.56	30.56	33.11	30.3	173,842
December 17, 2024	33.14	32.55	32.55	34.13	32.51	193,939
December 16, 2024	32.39	32.72	32.72	32.92	32.32	91,900
December 13, 2024	32.55	32.43	32.43	32.64	32.27	90,459
December 12, 2024	33.08	32.61	32.61	33.4	32.55	79,359
December 11, 2024	32.84	33.1	33.1	33.49	32.47	101,600
December 10, 2024	32.61	32.5	32.5	32.97	32.1	129,100
December 09, 2024	33.4	32.47	32.47	33.55	32.4	134,008
December 06, 2024	33.9	33.3	33.3	34	33.04	148,148
December 05, 2024	33.46	33.61	33.61	34.04	33.37	119,716
December 04, 2024	32.73	33.45	33.45	33.49	32.6	139,200
December 03, 2024	32.48	32.8	32.8	33.06	32.37	152,241
December 02, 2024	32.78	32.95	32.95	33.22	32.16	94,406
November 29, 2024	33.05	32.95	32.71	33.19	32.69	48,312
November 27, 2024	32.91	32.89	32.65	33.44	32.73	76,823
November 26, 2024	33.16	32.75	32.75	33.16	32.53	83,125
November 25, 2024	34	33.26	33.26	34.56	33.14	96,700
November 22, 2024	32.76	33.7	33.7	33.72	32.76	135,200
November 21, 2024	32.24	32.75	32.75	32.86	32.24	58,807
November 20, 2024	32.2	32.15	32.15	32.2	31.69	50,394
November 19, 2024	31.5	32.2	32.2	32.25	31.5	54,300
November 18, 2024	32.35	32.21	32.21	32.53	32	46,433
November 15, 2024	32.74	32.1	32.1	32.91	32.03	19,369
November 14, 2024	32.93	32.51	32.51	33.03	32.16	71,496
November 13, 2024	33.92	32.92	32.92	34	32.77	61,455
November 12, 2024	33.33	33.38	33.38	33.79	32.95	75,082
November 11, 2024	32.32	33.49	33.49	33.98	32.32	113,106
November 08, 2024	31.5	31.96	31.96	32.13	31.36	59,096
November 07, 2024	32.24	31.5	31.5	32.55	31.32	136,413

MidWestOne Financial Group, Inc. (MOFG) NASDAQ