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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	29.32	29.31	29.31	30.09	28.86	113,249
August 13, 2025	29.3	29.79	29.79	29.9	29.02	144,506
August 12, 2025	27.81	29.05	29.05	29.06	27.81	118,800
August 11, 2025	27.69	27.57	27.57	27.78	27.3	86,649
August 08, 2025	27.29	27.39	27.39	27.53	27	73,700
August 07, 2025	27.48	27.05	27.05	27.53	26.91	130,439
August 06, 2025	27.26	27.26	27.26	27.51	27.02	94,623
August 05, 2025	27.05	27.25	27.25	27.58	26.55	180,400
August 04, 2025	26.83	27.04	27.04	27.09	26.6	107,828
August 01, 2025	27.22	26.73	26.73	28.22	26.52	194,600
July 31, 2025	27.58	27.54	27.54	27.92	27.36	150,700
July 30, 2025	28.27	27.88	27.88	28.63	27.77	206,249
July 29, 2025	28.72	27.82	27.82	29.36	27.55	168,850
July 28, 2025	28.02	28.44	28.44	28.44	27.65	98,600
July 25, 2025	27.53	28	28	28.02	26.75	280,837
July 24, 2025	29.66	29.18	29.18	29.66	29.11	68,810
July 23, 2025	30.13	29.86	29.86	30.13	29.6	66,012
July 22, 2025	30.03	29.95	29.95	30.27	29.88	56,900
July 21, 2025	30.24	30.03	30.03	30.44	29.37	56,148
July 18, 2025	30.33	30.14	30.14	30.39	29.47	99,421
July 17, 2025	29.78	30.07	30.07	30.18	29.08	80,727
July 16, 2025	29.76	29.8	29.8	30.1	29.2	81,835
July 15, 2025	30.62	29.58	29.58	30.73	29.56	77,500
July 14, 2025	29.53	30.67	30.67	30.69	29.45	223,800
July 11, 2025	29.9	29.68	29.69	29.9	29.53	137,134
July 10, 2025	30.04	30.15	30.15	30.4	29.99	77,582
July 09, 2025	30.18	30.04	30.04	30.23	29.86	79,200
July 08, 2025	30.35	30.03	30.03	30.58	30.01	131,203
July 07, 2025	30.48	30.26	30.26	30.93	30.11	81,000

MidWestOne Financial Group, Inc. (MOFG) NASDAQ