MidWestOne Financial Group Inc (MOFG) Historical Stock Data
40.74 ↓0.08 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOFG is up 0.45% a day on average. There have been 20 days where MidWestOne Financial Group Inc closed green and 10 days where MOFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 40.48 | 40.74 | ↑$0.27 (0.65%) | 40.46 | 41.02 | 162.08K |
| 2025-12-04 | 40.49 | 40.82 | ↑$0.33 (0.82%) | 40.25 | 41.12 | 135.60K |
| 2025-12-03 | 39.63 | 40.62 | ↑$0.99 (2.50%) | 39.16 | 40.74 | 214.46K |
| 2025-12-02 | 39.96 | 39.49 | ↓$0.47 (-1.18%) | 39.40 | 40.03 | 178.66K |
| 2025-12-01 | 38.83 | 39.74 | ↑$0.91 (2.34%) | 38.83 | 39.85 | 380.13K |
| 2025-11-28 | 39.85 | 39.57 | ↓$0.28 (-0.70%) | 39.52 | 40.07 | 77.75K |
| 2025-11-26 | 39.70 | 40.03 | ↑$0.33 (0.83%) | 38.94 | 40.11 | 189.84K |
| 2025-11-25 | 38.55 | 39.98 | ↑$1.43 (3.71%) | 38.54 | 40.11 | 365K |
| 2025-11-24 | 38.26 | 38.49 | ↑$0.23 (0.60%) | 37.71 | 38.50 | 314.16K |
| 2025-11-21 | 37.80 | 38.13 | ↑$0.33 (0.87%) | 37.76 | 38.74 | 736.67K |
| 2025-11-20 | 38.15 | 37.68 | ↓$0.47 (-1.23%) | 37.23 | 38.50 | 373.58K |
| 2025-11-19 | 37.77 | 37.67 | ↓$0.10 (-0.26%) | 37.41 | 38.47 | 255.11K |
| 2025-11-18 | 37.40 | 37.88 | ↑$0.48 (1.28%) | 37.40 | 38.27 | 261.03K |
| 2025-11-17 | 39.23 | 37.60 | ↓$1.63 (-4.15%) | 37.51 | 39.33 | 322.05K |
| 2025-11-14 | 39.18 | 39.28 | ↑$0.10 (0.26%) | 38.79 | 39.51 | 310.77K |
| 2025-11-13 | 39.28 | 39.32 | ↑$0.04 (0.10%) | 38.45 | 39.61 | 265.38K |
| 2025-11-12 | 39.09 | 39.30 | ↑$0.21 (0.54%) | 39.09 | 39.81 | 251.22K |
| 2025-11-11 | 39.49 | 39.23 | ↓$0.26 (-0.66%) | 39.08 | 39.82 | 155.54K |
| 2025-11-10 | 39.31 | 39.54 | ↑$0.23 (0.59%) | 39.15 | 39.90 | 354.22K |
| 2025-11-07 | 39.20 | 38.97 | ↓$0.23 (-0.59%) | 38.37 | 39.50 | 129.89K |
| 2025-11-06 | 38.91 | 39.17 | ↑$0.26 (0.67%) | 38.55 | 39.56 | 263.02K |
| 2025-11-05 | 38.13 | 39.20 | ↑$1.07 (2.81%) | 37.83 | 39.41 | 501.66K |
| 2025-11-04 | 37.50 | 37.92 | ↑$0.42 (1.12%) | 37.30 | 38.55 | 319.03K |
| 2025-11-03 | 37.06 | 37.99 | ↑$0.93 (2.51%) | 36.98 | 38.30 | 353.17K |
| 2025-10-31 | 36.24 | 36.99 | ↑$0.75 (2.07%) | 35.93 | 37.12 | 636.17K |
| 2025-10-30 | 35.85 | 36.36 | ↑$0.51 (1.42%) | 35.84 | 37.00 | 317.80K |
| 2025-10-29 | 37.39 | 36.07 | ↓$1.32 (-3.53%) | 35.79 | 37.81 | 500.28K |
| 2025-10-28 | 38.24 | 37.76 | ↓$0.48 (-1.26%) | 37.55 | 38.67 | 417.01K |
| 2025-10-27 | 39.92 | 38.53 | ↓$1.39 (-3.48%) | 38.23 | 40.25 | 581.09K |
| 2025-10-24 | 37.70 | 39.54 | ↑$1.84 (4.88%) | 36.35 | 39.65 | 1.64M |
Create an account or log in to view more rows.
$MOFG BULLS ALPHA
BEARS BETA
$MOFG is being added
$MOFG has just been halted from trading.
$MOFG R-E-L-A-X Green is coming
$MOFG looks like a loading
$MOFG BULLS ALPHA
BEARS BETA
$MOFG the trend is your friend
until the end.
$MOFG when this finally break out we could see huge upside
$MOFG I blocked some bears and I liked it!
$MOFG not good