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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	28.88	27.42	27.42	28.99	27.21	180,600
October 15, 2025	29.34	28.98	28.98	29.34	28.52	343,545
October 14, 2025	28.08	29.14	29.14	29.23	28.08	176,500
October 13, 2025	28.33	28.31	28.31	28.35	27.94	79,117
October 10, 2025	28.86	27.97	27.97	29.31	27.9	102,541
October 09, 2025	28.83	28.89	28.89	28.95	28.54	90,900
October 08, 2025	29.25	28.9	28.9	29.37	28.85	68,809
October 07, 2025	29.34	29.12	29.12	29.74	29.12	109,909
October 06, 2025	29.02	29.26	29.26	29.44	28.7	123,600
October 03, 2025	28.47	28.76	28.76	28.95	28.47	82,400
October 02, 2025	28.29	28.34	28.34	28.39	27.92	89,611
October 01, 2025	28.05	28.27	28.27	28.71	27.77	90,121
September 30, 2025	28.37	28.29	28.29	28.6	28	90,700
September 29, 2025	28.89	28.46	28.46	28.89	28.31	70,540
September 26, 2025	28.74	28.82	28.82	28.91	28.51	71,700
September 25, 2025	28.67	28.7	28.7	28.89	28.56	63,000
September 24, 2025	28.97	28.86	28.86	29.18	28.7	68,400
September 23, 2025	29.19	28.95	28.95	29.63	28.87	88,300
September 22, 2025	29.36	29.14	29.14	29.52	28.93	90,800
September 19, 2025	29.84	29.39	29.39	29.92	29.2	697,636
September 18, 2025	28.83	29.83	29.83	29.86	28.82	103,517
September 17, 2025	28.72	28.65	28.65	29.8	28.34	112,100
September 16, 2025	28.89	28.53	28.53	28.89	28.33	98,547
September 15, 2025	29.31	29	29	30.1	28.77	104,831
September 12, 2025	29.42	29.19	29.19	29.76	28.72	78,700
September 11, 2025	29.51	29.41	29.41	29.68	28.92	101,500
September 10, 2025	29.44	29.43	29.43	29.86	28.97	89,100
September 09, 2025	30.37	29.41	29.41	30.58	29.41	182,000
September 08, 2025	30.04	30.37	30.37	30.42	29.56	251,900
September 05, 2025	30.19	29.83	29.83	30.86	29.66	135,500
September 04, 2025	29.91	30.17	30.17	30.17	29.66	102,412
September 03, 2025	29.72	29.73	29.73	30.17	29.48	82,800
September 02, 2025	29.68	29.82	29.82	30.12	29.4	85,314
August 29, 2025	30.38	30.24	30	30.54	30.2	80,400
August 28, 2025	30.55	30.3	30.3	30.57	30.05	66,238
August 27, 2025	30.18	30.23	30.23	30.41	30.1	78,800
August 26, 2025	29.75	30.24	30.24	30.28	29.75	71,800
August 25, 2025	30.2	29.85	29.85	30.38	29.82	88,838
August 22, 2025	28.68	30.29	30.29	30.32	28.68	109,300
August 21, 2025	28.39	28.53	28.53	28.88	28.39	55,800
August 20, 2025	28.72	28.57	28.57	28.73	28.39	76,723
August 19, 2025	28.57	28.54	28.54	28.84	28.39	81,430
August 18, 2025	28.51	28.67	28.67	28.77	28.2	77,523
August 15, 2025	29.38	28.51	28.51	29.46	28.5	194,700

MidWestOne Financial Group, Inc. (MOFG) NASDAQ