Skip to main content

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

29.19 -0.22 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 29.42 29.75 28.72 29.19 78,666 -0.22(-0.75%)
Sep 11, 2025 29.51 29.68 28.92 29.41 101,469 -0.02(-0.07%)
Sep 10, 2025 29.44 29.86 28.97 29.43 89,050 +0.02(+0.07%)
Sep 09, 2025 30.37 30.58 29.41 29.41 181,999 -0.96(-3.16%)
Sep 08, 2025 30.04 30.42 29.56 30.37 251,880 +0.54(+1.81%)
Sep 05, 2025 30.19 30.86 29.66 29.83 135,478 -0.34(-1.13%)
Sep 04, 2025 29.91 30.17 29.66 30.17 102,412 +0.44(+1.48%)
Sep 03, 2025 29.72 30.17 29.48 29.73 82,761 -0.09(-0.30%)
Sep 02, 2025 29.68 30.12 29.39 29.82 85,314 -0.42(-1.39%)
Aug 29, 2025 30.38 30.54 30.20 30.24 80,351 -0.06(-0.20%)
Aug 28, 2025 30.55 30.57 30.05 30.30 66,239 +0.07(+0.23%)
Aug 27, 2025 30.18 30.41 30.10 30.23 78,755 -0.01(-0.03%)
Aug 26, 2025 29.75 30.28 29.75 30.24 71,774 +0.39(+1.31%)
Aug 25, 2025 30.20 30.38 29.82 29.85 88,838 -0.44(-1.45%)
Aug 22, 2025 28.68 30.32 28.68 30.29 109,257 +1.76(+6.17%)
Aug 21, 2025 28.39 28.88 28.39 28.53 55,764 -0.04(-0.14%)
Aug 20, 2025 28.72 28.73 28.39 28.57 76,723 +0.03(+0.11%)
Aug 19, 2025 28.57 28.84 28.39 28.54 81,430 -0.13(-0.45%)
Aug 18, 2025 28.51 28.77 28.20 28.67 77,523 +0.16(+0.56%)
Aug 15, 2025 29.38 29.46 28.50 28.51 233,938 -0.80(-2.73%)
Aug 14, 2025 29.32 30.09 28.86 29.31 113,249 -0.48(-1.61%)
Aug 13, 2025 29.30 29.89 29.02 29.79 144,506 +0.74(+2.55%)
Aug 12, 2025 27.81 29.06 27.81 29.05 118,764 +1.48(+5.37%)
Aug 11, 2025 27.69 27.78 27.30 27.57 86,649 +0.18(+0.66%)
Aug 08, 2025 27.29 27.53 27.00 27.39 73,651 +0.34(+1.26%)
Aug 07, 2025 27.48 27.52 26.91 27.05 130,439 -0.21(-0.77%)
Aug 06, 2025 27.26 27.51 27.02 27.26 94,623 +0.01(+0.04%)
Aug 05, 2025 27.05 27.58 26.55 27.25 180,387 +0.21(+0.78%)
Aug 04, 2025 26.83 27.09 26.60 27.04 107,828 +0.31(+1.16%)
Aug 01, 2025 27.22 28.22 26.52 26.73 194,580 -0.81(-2.94%)
Jul 31, 2025 27.58 27.92 27.36 27.54 150,662 -0.34(-1.22%)
Jul 30, 2025 28.27 28.62 27.77 27.88 206,248 +0.06(+0.22%)
Jul 29, 2025 28.72 29.36 27.55 27.82 168,849 -0.62(-2.18%)
Jul 28, 2025 28.02 28.44 27.64 28.44 98,597 +0.44(+1.57%)
Jul 25, 2025 27.53 28.02 26.75 28.00 280,837 -1.18(-4.04%)
Jul 24, 2025 29.66 29.66 29.11 29.18 68,810 -0.68(-2.28%)
Jul 23, 2025 30.13 30.13 29.60 29.86 66,012 -0.09(-0.30%)
Jul 22, 2025 30.03 30.27 29.88 29.95 56,850 -0.08(-0.27%)
Jul 21, 2025 30.24 30.44 29.36 30.03 56,148 -0.11(-0.36%)
Jul 18, 2025 30.33 30.39 29.47 30.14 99,421 +0.07(+0.23%)
Jul 17, 2025 29.78 30.18 29.07 30.07 80,727 +0.27(+0.91%)
Jul 16, 2025 29.76 30.09 29.20 29.80 81,835 +0.22(+0.74%)
Jul 15, 2025 30.62 30.73 29.56 29.58 77,481 -1.09(-3.55%)
Jul 14, 2025 29.53 30.69 29.45 30.67 223,785 +0.99(+3.34%)
Jul 11, 2025 29.90 29.90 29.53 29.68 143,156 -0.47(-1.56%)
Jul 10, 2025 30.04 30.50 29.82 30.15 99,581 +0.11(+0.37%)
Jul 09, 2025 30.18 30.23 29.86 30.04 79,165 +0.01(+0.03%)
Jul 08, 2025 30.35 30.57 30.01 30.03 131,203 -0.23(-0.76%)
Jul 07, 2025 30.48 30.93 30.11 30.26 80,958 -0.43(-1.40%)
Jul 03, 2025 30.51 30.80 29.40 30.69 52,171 +0.38(+1.25%)
Jul 02, 2025 29.76 30.31 29.45 30.31 118,463 +0.59(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.