Skip to main content
IC
MidWestOne Financial Group, Inc. (MOFG)
NASDAQ: MOFG · Real-Time Price · USD
29.49
+0.68 (2.36%)
At close: May 12, 2025, 4:00 PM
29.49
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

MOFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.6930.1329.0929.4929.492.36%88,690
May 9, 202528.9429.2328.6428.8128.81-0.41%57,266
May 8, 202528.6829.3128.1728.9328.932.19%101,446
May 7, 202528.7329.6328.2228.3128.31-0.21%73,976
May 6, 202528.2829.0528.0628.3728.37-0.35%41,969
May 5, 202528.3728.9727.9128.4728.47-0.49%61,073
May 2, 202528.3128.7828.0528.6128.612.11%52,139
May 1, 202527.7028.3627.1028.0228.021.01%102,339
Apr 30, 202527.7328.0827.0227.7427.74-1.74%105,097
Apr 29, 202528.0328.4027.5628.2328.230.61%85,072
Apr 28, 202528.2428.4727.7428.0628.06-0.64%104,241
Apr 25, 202527.0228.3425.7528.2428.24-0.77%158,412
Apr 24, 202528.2728.6327.2428.4628.460.14%73,436
Apr 23, 202527.9528.9127.5828.4228.422.08%110,088
Apr 22, 202527.1828.1026.9827.8427.842.88%98,941
Apr 21, 202526.8927.2625.8827.0627.06-0.15%118,026
Apr 17, 202526.6627.3926.1027.1027.101.52%150,302
Apr 16, 202526.4527.2926.4226.7026.700.28%227,659
Apr 15, 202525.7726.8725.0826.6226.622.82%64,552
Apr 14, 202525.8526.1325.3225.8925.891.97%132,874
Apr 11, 202525.6325.9224.7825.3925.39-1.93%129,696
Apr 10, 202526.8127.0525.3925.8925.89-5.68%80,955
Apr 9, 202526.0728.1625.2427.4527.454.41%134,955
Apr 8, 202527.1428.4025.9326.2926.29-0.42%85,382
Apr 7, 202525.4627.3324.6226.4026.400.88%110,553
Apr 4, 202525.7326.3425.1126.1726.17-2.46%97,275
Apr 3, 202529.2129.3526.8026.8326.83-9.27%108,548
Apr 2, 202528.9429.6028.6529.5729.571.09%74,723
Apr 1, 202529.5329.5528.9329.2529.25-1.22%92,662
Mar 31, 202529.4829.8028.8729.6129.61-0.37%98,469
Mar 28, 202529.8230.2529.4729.7229.72-0.54%226,375
Mar 27, 202529.8030.1529.2329.8829.881.43%64,569
Mar 26, 202529.9230.1629.2329.4629.46-1.67%89,292
Mar 25, 202530.1530.1829.9029.9629.96-0.86%53,433
Mar 24, 202529.9830.3129.3030.2230.222.44%92,521
Mar 21, 202529.3429.8829.0529.5029.50-0.34%303,020
Mar 20, 202529.4430.1029.1729.6029.60-0.74%98,785
Mar 19, 202529.2530.1929.2529.8229.820.40%104,929
Mar 18, 202528.8529.7528.7029.7029.702.20%129,926
Mar 17, 202529.0429.2528.7329.0629.06-0.21%151,338
Mar 14, 202528.4529.6128.4029.1229.123.85%94,361
Mar 13, 202528.3028.4028.0328.0428.04-0.64%84,676
Mar 12, 202527.7828.4327.1928.2228.222.10%82,819
Mar 11, 202528.0128.4927.4127.6427.64-0.47%80,619
Mar 10, 202528.6628.6627.2727.7727.77-4.24%80,413
Mar 7, 202529.8029.8628.8429.0029.00-0.82%84,621
Mar 6, 202529.1129.3328.9029.2429.24-0.48%59,381
Mar 5, 202529.4329.9828.8429.3829.380.24%95,884
Mar 4, 202530.2230.2229.2829.3129.31-3.96%78,536
Mar 3, 202530.0031.0029.9030.5230.520.23%90,873