MidWestOne Financial Group Inc (MOFG) Historical Stock Data
23.44 ↓0.06 (-0.26%)
As of March 28, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, MOFG is down -0.10% a day on average. There have been 12 days where MidWestOne Financial Group Inc closed green and 18 days where MOFG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 22.66 | 21.89 | ↓$0.77 (-3.40%) | 21.79 | 22.66 | 23.43K |
2024-03-13 | 22.35 | 22.73 | ↑$0.38 (1.70%) | 22.35 | 23.00 | 30.96K |
2024-03-12 | 22.67 | 22.58 | ↓$0.09 (-0.40%) | 22.30 | 22.67 | 41.30K |
2024-03-11 | 22.44 | 22.50 | ↑$0.06 (0.27%) | 22.30 | 22.70 | 31.94K |
2024-03-08 | 22.48 | 22.45 | ↓$0.03 (-0.13%) | 22.33 | 23.03 | 17.25K |
2024-03-07 | 22.40 | 22.12 | ↓$0.28 (-1.25%) | 21.98 | 22.90 | 22.59K |
2024-03-06 | 22.27 | 22.15 | ↓$0.12 (-0.54%) | 22.13 | 22.57 | 20.72K |
2024-03-05 | 22.15 | 22.57 | ↑$0.42 (1.90%) | 22.15 | 22.90 | 20.91K |
2024-03-04 | 22.88 | 22.13 | ↓$0.75 (-3.28%) | 22.03 | 23.25 | 20.61K |
2024-03-01 | 22.86 | 22.63 | ↓$0.23 (-1.01%) | 22.03 | 23.45 | 33.77K |
2024-02-29 | 22.96 | 22.92 | ↓$0.04 (-0.17%) | 22.60 | 24.09 | 44.52K |
2024-02-28 | 22.71 | 22.66 | ↓$0.05 (-0.22%) | 22.66 | 23.78 | 12.98K |
2024-02-27 | 23.25 | 22.85 | ↓$0.40 (-1.72%) | 22.85 | 23.57 | 10.49K |
2024-02-26 | 23.13 | 23.05 | ↓$0.08 (-0.35%) | 22.95 | 23.45 | 15.35K |
2024-02-23 | 23.09 | 23.23 | ↑$0.14 (0.61%) | 22.90 | 23.56 | 52.74K |
2024-02-22 | 23.09 | 23.09 | ↑$0.00 (0.00%) | 22.64 | 23.65 | 24.71K |
2024-02-21 | 23.38 | 23.20 | ↓$0.18 (-0.77%) | 23.01 | 23.46 | 17.17K |
2024-02-20 | 23.64 | 23.24 | ↓$0.40 (-1.69%) | 23.18 | 24.32 | 15.79K |
2024-02-16 | 24.24 | 24.05 | ↓$0.19 (-0.78%) | 23.81 | 24.95 | 25.85K |
2024-02-15 | 24.14 | 24.48 | ↑$0.34 (1.41%) | 23.57 | 24.49 | 36.39K |
Create an account or log in to view more rows.
$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
$MOFG bull flag
breakout!