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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2024	31.44	32.26	32.26	32.34	31.18	311,422
November 05, 2024	28.5	29.24	29.24	29.3	28.42	65,000
November 04, 2024	28.39	28.44	28.44	28.56	28.06	61,307
November 01, 2024	29.33	28.4	28.4	29.33	28.25	74,693
October 31, 2024	29.8	28.94	28.94	29.95	28.93	109,400
October 30, 2024	29.19	29.86	29.86	30.05	29.19	109,200
October 29, 2024	29.05	29.12	29.12	29.26	28.64	68,414
October 28, 2024	28.49	29.23	29.23	29.36	28.14	95,603
October 25, 2024	29.1	28.26	28.26	29.25	28.18	103,400
October 24, 2024	29.4	29.05	29.05	29.4	28.89	18,141
October 23, 2024	29.01	29.22	29.22	29.26	28.8	59,967
October 22, 2024	28.86	29.11	29.11	29.34	28.86	41,425
October 21, 2024	29.69	28.93	28.93	29.77	28.9	107,500
October 18, 2024	30.1	29.69	29.69	30.1	29.62	53,601
October 17, 2024	29.67	29.96	29.96	30.05	29.22	103,700
October 16, 2024	29.76	29.6	29.6	29.97	29.35	116,023
October 15, 2024	28.68	29.33	29.33	29.85	28.68	136,545
October 14, 2024	28.28	28.59	28.59	28.59	27.93	99,800
October 11, 2024	27.18	28.3	28.3	28.33	27.18	88,100
October 10, 2024	26.87	27.21	27.21	27.5	26.87	48,200
October 09, 2024	27.03	27.35	27.35	27.43	26.7	26,930
October 08, 2024	27.2	27.02	27.02	27.2	26.96	61,439
October 07, 2024	27.26	27.03	27.03	27.26	26.68	70,615
October 04, 2024	27.56	27.4	27.4	27.67	27.14	46,625
October 03, 2024	26.88	27.07	27.07	27.29	26.81	83,900
October 02, 2024	27.25	27.13	27.13	27.66	26.87	116,607
October 01, 2024	28.75	27.23	27.23	28.77	27.13	113,200
September 30, 2024	27.48	28.53	28.53	28.85	27.48	120,400
September 27, 2024	26.02	27.49	27.49	27.65	25.95	806,029

MidWestOne Financial Group, Inc. (MOFG) NASDAQ