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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	25.85	25.89	25.89	26.13	25.32	132,900
April 11, 2025	25.63	25.39	25.39	25.92	24.78	129,696
April 10, 2025	26.81	25.89	25.89	27.05	25.39	81,000
April 09, 2025	26.07	27.45	27.45	28.16	25.24	134,955
April 08, 2025	27.14	26.29	26.29	28.4	25.93	85,400
April 07, 2025	25.46	26.4	26.4	27.33	24.62	110,600
April 04, 2025	25.73	26.17	26.17	26.34	25.11	97,175
April 03, 2025	29.21	26.83	26.83	29.35	26.8	108,548
April 02, 2025	28.94	29.57	29.57	29.6	28.65	74,723
April 01, 2025	29.53	29.25	29.25	29.55	28.93	92,700
March 31, 2025	29.48	29.61	29.61	29.8	28.87	98,500
March 28, 2025	29.82	29.72	29.72	30.25	29.47	226,400
March 27, 2025	29.8	29.88	29.88	30.15	29.23	64,600
March 26, 2025	29.92	29.46	29.46	30.16	29.23	89,300
March 25, 2025	30.15	29.96	29.96	30.18	29.9	53,433
March 24, 2025	29.98	30.22	30.22	30.31	29.3	92,521
March 21, 2025	29.34	29.5	29.5	29.88	29.05	303,020
March 20, 2025	29.44	29.6	29.6	30.1	29.17	98,785
March 19, 2025	29.25	29.82	29.82	30.19	29.25	104,929
March 18, 2025	28.85	29.7	29.7	29.75	28.7	129,924
March 17, 2025	29.04	29.06	29.06	29.25	28.73	151,338
March 14, 2025	28.45	29.12	29.12	29.61	28.4	94,400
March 13, 2025	28.3	28.04	28.04	28.4	28.03	84,700
March 12, 2025	27.78	28.22	28.22	28.43	27.19	80,884
March 11, 2025	28.01	27.64	27.64	28.49	27.41	80,619
March 10, 2025	28.66	27.77	27.77	28.66	27.27	80,413
March 07, 2025	29.8	29	29	29.86	28.84	84,621
March 06, 2025	29.11	29.24	29.24	29.33	28.9	59,381

MidWestOne Financial Group, Inc. (MOFG) NASDAQ