MidWestOne Financial Group Inc (MOFG) Historical Stock Data
28.82 ↑0.86 (3.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOFG is down -0.47% a day on average. There have been 10 days where MidWestOne Financial Group Inc closed green and 20 days where MOFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 28.25 | 28.82 | ↑$0.57 (2.02%) | 28.19 | 28.86 | 92.53K |
| 2025-01-13 | 27.24 | 27.96 | ↑$0.72 (2.64%) | 27.24 | 28.02 | 95.27K |
| 2025-01-10 | 27.75 | 27.63 | ↓$0.12 (-0.43%) | 27.06 | 27.75 | 97.73K |
| 2025-01-08 | 28.22 | 28.36 | ↑$0.14 (0.50%) | 27.95 | 28.43 | 69.87K |
| 2025-01-07 | 28.58 | 28.50 | ↓$0.08 (-0.28%) | 28.01 | 28.65 | 107.62K |
| 2025-01-06 | 28.75 | 28.45 | ↓$0.30 (-1.04%) | 28.45 | 28.95 | 109.14K |
| 2025-01-03 | 28.62 | 28.73 | ↑$0.11 (0.38%) | 28.15 | 28.88 | 108.87K |
| 2025-01-02 | 29.34 | 28.50 | ↓$0.84 (-2.86%) | 28.40 | 29.60 | 103.91K |
| 2024-12-31 | 29.36 | 29.12 | ↓$0.24 (-0.82%) | 28.80 | 30.00 | 94.18K |
| 2024-12-30 | 29.15 | 29.07 | ↓$0.08 (-0.27%) | 28.71 | 29.16 | 84.89K |
| 2024-12-27 | 29.56 | 29.29 | ↓$0.27 (-0.91%) | 28.88 | 30.23 | 104.79K |
| 2024-12-26 | 29.45 | 29.70 | ↑$0.25 (0.85%) | 29.23 | 29.88 | 90.88K |
| 2024-12-24 | 29.81 | 29.70 | ↓$0.11 (-0.37%) | 29.32 | 29.81 | 42.97K |
| 2024-12-23 | 29.97 | 29.71 | ↓$0.26 (-0.87%) | 29.60 | 30.07 | 117.78K |
| 2024-12-20 | 29.51 | 30.10 | ↑$0.59 (2.00%) | 27.97 | 30.46 | 1.01M |
| 2024-12-19 | 30.83 | 29.83 | ↓$1.00 (-3.24%) | 29.63 | 31.64 | 202.30K |
| 2024-12-18 | 32.89 | 30.56 | ↓$2.33 (-7.08%) | 30.30 | 33.11 | 173.84K |
| 2024-12-17 | 33.14 | 32.55 | ↓$0.59 (-1.78%) | 32.51 | 34.13 | 193.94K |
| 2024-12-16 | 32.39 | 32.72 | ↑$0.33 (1.02%) | 32.32 | 32.92 | 91.88K |
| 2024-12-13 | 32.55 | 32.43 | ↓$0.12 (-0.37%) | 32.27 | 32.64 | 90.46K |
| 2024-12-12 | 33.08 | 32.61 | ↓$0.47 (-1.42%) | 32.55 | 33.40 | 79.36K |
| 2024-12-11 | 32.84 | 33.10 | ↑$0.26 (0.79%) | 32.47 | 33.49 | 101.55K |
| 2024-12-10 | 32.61 | 32.50 | ↓$0.11 (-0.34%) | 32.10 | 32.97 | 129.08K |
| 2024-12-06 | 33.90 | 33.30 | ↓$0.60 (-1.77%) | 33.04 | 34.00 | 148.15K |
| 2024-12-02 | 32.78 | 32.95 | ↑$0.17 (0.52%) | 32.16 | 33.22 | 94.41K |
| 2024-11-29 | 33.05 | 32.95 | ↓$0.10 (-0.30%) | 32.69 | 33.19 | 48.31K |
| 2024-11-27 | 32.91 | 32.89 | ↓$0.02 (-0.06%) | 32.73 | 33.44 | 76.82K |
| 2024-11-26 | 33.16 | 32.75 | ↓$0.41 (-1.24%) | 32.53 | 33.16 | 83.13K |
| 2024-11-25 | 34.00 | 33.26 | ↓$0.74 (-2.18%) | 33.14 | 34.56 | 96.66K |
| 2024-11-22 | 32.76 | 33.70 | ↑$0.94 (2.87%) | 32.76 | 33.72 | 135.17K |
Create an account or log in to view more rows.
$MOFG I blocked some bears and I liked it!
$MOFG not good
$MOFG might get a sell off today
$MOFG There is nothing wrong with a decent pullback
$MOFG Shorts talk the talk but cant walk the walk
$MOFG don’t be boring today beast
$MOFG recovery hasn’t even started yet.. imo
$MOFG Shorts talk the talk but cant walk the walk
$MOFG nice gap
$MOFG overvalued