MidWestOne Financial Grou... (MOFG)
NASDAQ: MOFG
· Real-Time Price · USD
28.76
0.42 (1.48%)
At close: Oct 03, 2025, 3:59 PM
28.76
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
MOFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.47 | 28.95 | 28.47 | 28.76 | 28.76 | 1.48% | 82,387 |
| Oct 2, 2025 | 28.29 | 28.39 | 27.92 | 28.34 | 28.34 | 0.25% | 89,611 |
| Oct 1, 2025 | 28.05 | 28.71 | 27.77 | 28.27 | 28.27 | -0.07% | 90,121 |
| Sep 30, 2025 | 28.37 | 28.60 | 28.00 | 28.29 | 28.29 | -0.60% | 90,700 |
| Sep 29, 2025 | 28.89 | 28.89 | 28.31 | 28.46 | 28.46 | -1.25% | 70,540 |
| Sep 26, 2025 | 28.74 | 28.91 | 28.51 | 28.82 | 28.82 | 0.42% | 71,700 |
| Sep 25, 2025 | 28.67 | 28.89 | 28.56 | 28.70 | 28.70 | -0.55% | 63,000 |
| Sep 24, 2025 | 28.97 | 29.18 | 28.70 | 28.86 | 28.86 | -0.31% | 68,400 |
| Sep 23, 2025 | 29.19 | 29.63 | 28.87 | 28.95 | 28.95 | -0.65% | 88,300 |
| Sep 22, 2025 | 29.36 | 29.52 | 28.93 | 29.14 | 29.14 | -0.85% | 90,800 |
| Sep 19, 2025 | 29.84 | 29.92 | 29.20 | 29.39 | 29.39 | -1.48% | 697,636 |
| Sep 18, 2025 | 28.83 | 29.86 | 28.82 | 29.83 | 29.83 | 4.12% | 103,517 |
| Sep 17, 2025 | 28.72 | 29.80 | 28.34 | 28.65 | 28.65 | 0.42% | 112,100 |
| Sep 16, 2025 | 28.89 | 28.89 | 28.33 | 28.53 | 28.53 | -1.62% | 98,547 |
| Sep 15, 2025 | 29.31 | 30.10 | 28.77 | 29.00 | 29.00 | -0.65% | 104,831 |
| Sep 12, 2025 | 29.42 | 29.76 | 28.72 | 29.19 | 29.19 | -0.75% | 78,700 |
| Sep 11, 2025 | 29.51 | 29.68 | 28.92 | 29.41 | 29.41 | -0.07% | 101,500 |
| Sep 10, 2025 | 29.44 | 29.86 | 28.97 | 29.43 | 29.43 | 0.07% | 89,100 |
| Sep 9, 2025 | 30.37 | 30.58 | 29.41 | 29.41 | 29.41 | -3.16% | 182,000 |
| Sep 8, 2025 | 30.04 | 30.42 | 29.56 | 30.37 | 30.37 | 1.81% | 251,900 |
Page 1 of 136