MidWestOne Financial Group Inc (MOFG) Historical Stock Data
20.64 ↑0.23 (1.10%)
As of April 29, 2024, 9:36am EST.
Historical Data
In the past 30 trading days, MOFG is up 0.01% a day on average. There have been 13 days where MidWestOne Financial Group Inc closed green and 17 days where MOFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.71 | 20.41 | ↓$0.30 (-1.45%) | 19.69 | 21.05 | 59.42K |
| 2024-04-25 | 21.05 | 20.99 | ↓$0.06 (-0.26%) | 20.72 | 21.25 | 24.79K |
| 2024-04-24 | 21.25 | 21.45 | ↑$0.20 (0.94%) | 20.86 | 21.68 | 28.38K |
| 2024-04-23 | 21.66 | 21.35 | ↓$0.31 (-1.43%) | 21.05 | 21.69 | 32.01K |
| 2024-04-22 | 20.74 | 21.16 | ↑$0.42 (2.03%) | 20.62 | 21.51 | 31.24K |
| 2024-04-19 | 19.43 | 20.75 | ↑$1.32 (6.79%) | 19.43 | 20.77 | 36K |
| 2024-04-18 | 20.00 | 19.72 | ↓$0.28 (-1.40%) | 19.52 | 20.20 | 46.69K |
| 2024-04-17 | 20.19 | 19.78 | ↓$0.41 (-2.03%) | 19.65 | 20.20 | 30.69K |
| 2024-04-16 | 20.29 | 20.05 | ↓$0.23 (-1.16%) | 19.96 | 20.29 | 20.63K |
| 2024-04-15 | 20.69 | 20.60 | ↓$0.09 (-0.43%) | 20.50 | 22.14 | 19.54K |
| 2024-04-12 | 20.46 | 20.59 | ↑$0.13 (0.64%) | 20.28 | 21.01 | 21.85K |
| 2024-04-11 | 20.88 | 20.60 | ↓$0.28 (-1.34%) | 20.28 | 21.08 | 34.82K |
| 2024-04-10 | 21.11 | 20.60 | ↓$0.51 (-2.42%) | 19.90 | 21.87 | 57.54K |
| 2024-04-09 | 21.83 | 21.87 | ↑$0.04 (0.18%) | 21.76 | 22.15 | 15.53K |
| 2024-04-08 | 21.70 | 21.82 | ↑$0.12 (0.55%) | 21.62 | 22.17 | 46.72K |
| 2024-04-05 | 22.29 | 21.64 | ↓$0.65 (-2.92%) | 21.54 | 22.29 | 23.60K |
| 2024-04-04 | 22.68 | 22.50 | ↓$0.18 (-0.79%) | 22.46 | 22.88 | 28.94K |
| 2024-04-03 | 22.29 | 22.44 | ↑$0.15 (0.67%) | 22.29 | 22.59 | 17.74K |
| 2024-04-02 | 22.51 | 22.49 | ↓$0.02 (-0.09%) | 22.27 | 23.31 | 24.15K |
| 2024-04-01 | 23.42 | 22.81 | ↓$0.61 (-2.60%) | 22.69 | 23.42 | 24.87K |
| 2024-03-28 | 23.36 | 23.44 | ↑$0.08 (0.34%) | 23.22 | 24.23 | 100.92K |
| 2024-03-27 | 22.46 | 23.50 | ↑$1.04 (4.63%) | 22.32 | 23.52 | 26.93K |
| 2024-03-26 | 22.69 | 22.18 | ↓$0.51 (-2.25%) | 22.02 | 22.87 | 58.88K |
| 2024-03-25 | 22.82 | 22.61 | ↓$0.21 (-0.92%) | 22.61 | 23.05 | 21K |
| 2024-03-22 | 23.49 | 22.73 | ↓$0.76 (-3.24%) | 22.59 | 23.49 | 28.69K |
| 2024-03-21 | 23.17 | 23.33 | ↑$0.16 (0.69%) | 23.17 | 23.89 | 37.33K |
| 2024-03-20 | 22.02 | 23.33 | ↑$1.31 (5.95%) | 22.02 | 23.79 | 32.54K |
| 2024-03-19 | 21.70 | 22.05 | ↑$0.35 (1.61%) | 21.70 | 22.20 | 45.40K |
| 2024-03-18 | 22.51 | 21.70 | ↓$0.81 (-3.60%) | 21.70 | 22.51 | 31.26K |
| 2024-03-15 | 21.70 | 22.47 | ↑$0.77 (3.55%) | 21.70 | 22.61 | 102.71K |
Create an account or log in to view more rows.
$MOFG nice gap
$MOFG overvalued
$MOFG i am trading for a better future!
$MOFG I do it for the thrills!
$MOFG great sale!!!! Buy buy buy
$MOFG let's gooooooo
$MOFG Lol she wants higher
$MOFG what calls are you guys jacked to the tits on?
$MOFG Move up
let's buy
$MOFG Move up
let's buy