MidWestOne Financial Group, Inc. (MOFG)
NASDAQ: MOFG · Real-Time Price · USD
28.51
-0.80 (-2.73%)
At close: Aug 15, 2025, 4:00 PM
28.51
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT
MOFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.38 | 29.46 | 28.50 | 28.51 | 28.51 | -2.73% | 194,683 |
| Aug 14, 2025 | 29.32 | 30.09 | 28.86 | 29.31 | 29.31 | -1.61% | 113,249 |
| Aug 13, 2025 | 29.30 | 29.90 | 29.02 | 29.79 | 29.79 | 2.55% | 144,506 |
| Aug 12, 2025 | 27.81 | 29.06 | 27.81 | 29.05 | 29.05 | 5.37% | 118,764 |
| Aug 11, 2025 | 27.69 | 27.78 | 27.30 | 27.57 | 27.57 | 0.66% | 86,649 |
| Aug 8, 2025 | 27.29 | 27.53 | 27.00 | 27.39 | 27.39 | 1.26% | 73,651 |
| Aug 7, 2025 | 27.48 | 27.53 | 26.91 | 27.05 | 27.05 | -0.77% | 130,439 |
| Aug 6, 2025 | 27.26 | 27.51 | 27.02 | 27.26 | 27.26 | 0.04% | 94,623 |
| Aug 5, 2025 | 27.05 | 27.58 | 26.55 | 27.25 | 27.25 | 0.78% | 180,387 |
| Aug 4, 2025 | 26.83 | 27.09 | 26.60 | 27.04 | 27.04 | 1.16% | 107,828 |
| Aug 1, 2025 | 27.22 | 28.22 | 26.52 | 26.73 | 26.73 | -2.94% | 194,580 |
| Jul 31, 2025 | 27.58 | 27.92 | 27.36 | 27.54 | 27.54 | -1.22% | 150,662 |
| Jul 30, 2025 | 28.27 | 28.63 | 27.77 | 27.88 | 27.88 | 0.22% | 206,249 |
| Jul 29, 2025 | 28.72 | 29.36 | 27.55 | 27.82 | 27.82 | -2.18% | 168,850 |
| Jul 28, 2025 | 28.02 | 28.44 | 27.65 | 28.44 | 28.44 | 1.57% | 98,597 |
| Jul 25, 2025 | 27.53 | 28.02 | 26.75 | 28.00 | 28.00 | -4.04% | 280,837 |
| Jul 24, 2025 | 29.66 | 29.66 | 29.11 | 29.18 | 29.18 | -2.28% | 68,810 |
| Jul 23, 2025 | 30.13 | 30.13 | 29.60 | 29.86 | 29.86 | -0.30% | 66,012 |
| Jul 22, 2025 | 30.03 | 30.27 | 29.88 | 29.95 | 29.95 | -0.27% | 56,850 |
| Jul 21, 2025 | 30.24 | 30.44 | 29.37 | 30.03 | 30.03 | -0.36% | 56,148 |
| Jul 18, 2025 | 30.33 | 30.39 | 29.47 | 30.14 | 30.14 | 0.23% | 99,421 |
| Jul 17, 2025 | 29.78 | 30.18 | 29.08 | 30.07 | 30.07 | 0.91% | 80,727 |
| Jul 16, 2025 | 29.76 | 30.10 | 29.20 | 29.80 | 29.80 | 0.74% | 81,835 |
| Jul 15, 2025 | 30.62 | 30.73 | 29.56 | 29.58 | 29.58 | -3.55% | 77,481 |
| Jul 14, 2025 | 29.53 | 30.69 | 29.45 | 30.67 | 30.67 | 3.34% | 223,785 |
| Jul 11, 2025 | 29.90 | 29.90 | 29.53 | 29.68 | 29.68 | -1.56% | 143,156 |
| Jul 10, 2025 | 30.04 | 30.50 | 29.82 | 30.15 | 30.15 | 0.37% | 99,581 |
| Jul 9, 2025 | 30.18 | 30.23 | 29.86 | 30.04 | 30.04 | 0.03% | 79,165 |
| Jul 8, 2025 | 30.35 | 30.58 | 30.01 | 30.03 | 30.03 | -0.76% | 131,203 |
| Jul 7, 2025 | 30.48 | 30.93 | 30.11 | 30.26 | 30.26 | -1.40% | 80,958 |
| Jul 3, 2025 | 30.51 | 30.81 | 29.40 | 30.69 | 30.69 | 1.25% | 52,171 |
| Jul 2, 2025 | 29.76 | 30.31 | 29.46 | 30.31 | 30.31 | 1.99% | 118,463 |
| Jul 1, 2025 | 28.58 | 30.15 | 28.58 | 29.72 | 29.72 | 3.30% | 96,930 |
| Jun 30, 2025 | 28.93 | 29.20 | 28.71 | 28.77 | 28.77 | -0.07% | 133,914 |
| Jun 27, 2025 | 28.44 | 28.91 | 28.44 | 28.79 | 28.79 | 1.27% | 453,739 |
| Jun 26, 2025 | 27.86 | 28.46 | 27.84 | 28.43 | 28.43 | 2.45% | 134,407 |
| Jun 25, 2025 | 28.28 | 28.34 | 27.67 | 27.75 | 27.75 | -1.74% | 548,460 |
| Jun 24, 2025 | 28.69 | 28.86 | 28.12 | 28.24 | 28.24 | -0.63% | 243,354 |
| Jun 23, 2025 | 27.66 | 28.44 | 27.40 | 28.42 | 28.42 | 2.19% | 242,763 |
| Jun 20, 2025 | 27.59 | 27.99 | 27.29 | 27.81 | 27.81 | 1.46% | 500,329 |
| Jun 18, 2025 | 27.17 | 27.80 | 27.12 | 27.41 | 27.41 | 0.48% | 106,783 |
| Jun 17, 2025 | 27.66 | 28.57 | 27.24 | 27.28 | 27.28 | -2.15% | 98,442 |
| Jun 16, 2025 | 28.32 | 28.59 | 27.71 | 27.88 | 27.88 | -0.39% | 182,093 |
| Jun 13, 2025 | 28.79 | 29.75 | 27.90 | 27.99 | 27.99 | -4.24% | 173,164 |
| Jun 12, 2025 | 29.39 | 29.49 | 27.88 | 29.23 | 29.23 | -0.75% | 99,744 |
| Jun 11, 2025 | 29.66 | 29.77 | 29.36 | 29.45 | 29.45 | -0.27% | 105,899 |
| Jun 10, 2025 | 29.12 | 29.68 | 29.12 | 29.53 | 29.53 | 1.55% | 97,924 |
| Jun 9, 2025 | 28.76 | 29.38 | 28.16 | 29.08 | 29.08 | 1.11% | 102,013 |
| Jun 6, 2025 | 28.52 | 29.66 | 28.37 | 28.76 | 28.76 | 2.35% | 77,280 |
| Jun 5, 2025 | 28.27 | 28.52 | 27.70 | 28.10 | 28.10 | -0.35% | 108,450 |