MidWestOne Financial Group, Inc. - Common Stock (MOFG)

Last Price47.64

Change+0.12 (0.24%)

NASDAQ · Last Trade: Feb 4th, 3:49 PM EST

Historical Prices For MidWestOne Financial Group, Inc. - Common Stock (MOFG)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	47.16	48.05	46.99	47.52	189,630	47.52
2/02/2026	46.21	47.10	46.16	47.07	185,672	47.07
1/30/2026	45.84	46.60	45.57	46.32	141,140	46.32
1/29/2026	44.97	46.43	44.90	46.43	120,633	46.43
1/28/2026	45.25	45.73	44.72	44.88	103,178	44.88
1/27/2026	45.33	46.11	45.10	45.45	143,115	45.45
1/26/2026	44.51	45.67	44.48	45.50	154,114	45.50
1/23/2026	45.62	46.13	44.55	44.77	146,412	44.77
1/22/2026	45.79	46.96	45.68	46.01	221,554	46.01
1/21/2026	41.70	45.94	41.70	45.88	495,550	45.88
1/20/2026	40.53	41.76	40.53	41.58	152,672	41.58
1/16/2026	41.99	42.30	41.34	41.42	185,189	41.42
1/15/2026	41.10	42.67	41.10	42.25	227,097	42.01
1/14/2026	39.85	41.40	39.85	41.32	515,367	41.08
1/13/2026	39.82	40.40	39.65	40.10	178,506	39.87
1/12/2026	38.97	39.95	38.56	39.88	119,457	39.65
1/09/2026	40.24	40.55	39.08	39.16	202,803	38.93
1/08/2026	39.03	40.49	39.03	40.27	178,403	40.04
1/07/2026	39.63	39.94	39.01	39.31	177,597	39.08
1/06/2026	38.96	40.12	38.72	39.77	203,193	39.54
1/05/2026	37.98	39.31	37.98	39.18	205,209	38.95
1/02/2026	38.61	38.80	37.67	38.07	143,457	37.85
12/31/2025	38.61	39.23	38.16	38.50	139,369	38.28
12/30/2025	38.97	39.18	38.51	38.54	156,316	38.32
12/29/2025	39.21	39.32	38.73	38.98	85,502	38.76
12/26/2025	39.19	39.64	38.90	39.06	65,816	38.84
12/24/2025	39.60	39.61	39.09	39.27	86,136	39.04
12/23/2025	39.85	40.26	39.37	39.37	229,688	39.14
12/22/2025	40.65	40.95	39.82	40.19	134,022	39.96
12/19/2025	41.25	41.42	40.20	40.50	274,731	40.27
12/18/2025	41.45	41.88	41.18	41.45	224,950	41.21
12/17/2025	41.44	41.80	40.89	41.10	227,920	40.86
12/16/2025	41.69	42.00	41.12	41.51	233,196	41.27
12/15/2025	41.48	41.82	41.18	41.66	286,429	41.42
12/12/2025	41.98	41.98	40.82	41.13	158,759	40.89
12/11/2025	41.20	42.38	40.66	41.76	323,213	41.52
12/10/2025	40.13	41.46	38.46	41.11	301,924	40.87
12/09/2025	40.89	41.23	40.16	40.23	232,740	40.00
12/08/2025	41.00	41.36	40.68	40.77	144,079	40.54
12/05/2025	40.47	41.02	40.46	40.74	162,079	40.51
12/04/2025	40.49	41.12	40.25	40.82	147,960	40.59
12/03/2025	39.63	40.74	39.16	40.62	214,455	40.39
12/02/2025	39.96	40.03	39.40	39.49	178,655	39.26
12/01/2025	38.83	39.85	38.83	39.74	380,133	39.51
11/28/2025	39.85	40.07	39.52	39.57	77,749	39.10
11/26/2025	39.70	40.10	38.94	40.03	189,838	39.56
11/25/2025	38.55	40.11	38.54	39.98	364,998	39.51
11/24/2025	38.26	38.50	37.71	38.49	314,018	38.03
11/21/2025	37.80	38.74	37.76	38.13	736,670	37.68
11/20/2025	38.15	38.49	37.23	37.68	373,583	37.23
11/19/2025	37.77	38.47	37.41	37.67	255,106	37.22
11/18/2025	37.40	38.27	37.40	37.88	261,028	37.43
11/17/2025	39.23	39.33	37.51	37.60	352,004	37.15
11/14/2025	39.18	39.51	38.79	39.28	310,773	38.81
11/13/2025	39.28	39.61	38.45	39.32	265,375	38.85
11/12/2025	39.09	39.81	39.09	39.30	251,219	38.83
11/11/2025	39.49	39.82	39.08	39.23	155,542	38.76
11/10/2025	39.31	39.90	39.15	39.54	354,216	39.07
11/07/2025	39.20	39.50	38.37	38.97	129,894	38.51
11/06/2025	38.91	39.56	38.55	39.17	263,019	38.71
11/05/2025	38.13	39.41	37.83	39.20	501,621	38.74
11/04/2025	37.50	38.55	37.30	37.92	319,030	37.47