MidWestOne Financial Group Inc (MOFG) Historical Stock Data
40.19 ↓0.31 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOFG is up 0.09% a day on average. There have been 17 days where MidWestOne Financial Group Inc closed green and 13 days where MOFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 40.65 | 40.19 | ↓$0.46 (-1.13%) | 39.82 | 40.95 | 134.02K |
| 2025-12-19 | 41.25 | 40.50 | ↓$0.75 (-1.82%) | 40.20 | 41.42 | 274.73K |
| 2025-12-18 | 41.45 | 41.45 | ↑$0.00 (0.00%) | 41.18 | 41.88 | 224.95K |
| 2025-12-17 | 41.44 | 41.10 | ↓$0.34 (-0.82%) | 40.89 | 41.80 | 225.82K |
| 2025-12-16 | 41.69 | 41.51 | ↓$0.18 (-0.43%) | 41.12 | 42.00 | 233.20K |
| 2025-12-15 | 41.48 | 41.66 | ↑$0.18 (0.43%) | 41.18 | 41.82 | 286.43K |
| 2025-12-12 | 41.98 | 41.13 | ↓$0.85 (-2.02%) | 40.82 | 41.98 | 158.76K |
| 2025-12-11 | 41.20 | 41.76 | ↑$0.56 (1.36%) | 40.66 | 42.38 | 323.21K |
| 2025-12-10 | 40.13 | 41.11 | ↑$0.98 (2.44%) | 38.46 | 41.46 | 294.51K |
| 2025-12-09 | 40.89 | 40.23 | ↓$0.66 (-1.61%) | 40.16 | 41.23 | 232.74K |
| 2025-12-08 | 41.00 | 40.77 | ↓$0.23 (-0.56%) | 40.68 | 41.36 | 144.34K |
| 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 |
Create an account or log in to view more rows.
$MOFG good times
$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!