MidWestOne Financial Group, Inc.MOFGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $39.82 | $40.40 | $39.65 | $40.10 | 174,174 |
| 1/12/2026 | $38.97 | $39.95 | $38.56 | $39.88 | 119,500 |
| 1/9/2026 | $40.24 | $40.55 | $39.08 | $39.16 | 202,803 |
| 1/8/2026 | $39.03 | $40.49 | $39.03 | $40.27 | 178,403 |
| 1/7/2026 | $39.63 | $39.94 | $39.01 | $39.31 | 177,600 |
| 1/6/2026 | $38.96 | $40.12 | $38.72 | $39.77 | 203,200 |
| 1/5/2026 | $37.98 | $39.31 | $37.98 | $39.18 | 205,209 |
| 1/2/2026 | $38.61 | $38.81 | $37.67 | $38.07 | 143,500 |
| 12/31/2025 | $38.61 | $39.23 | $38.16 | $38.50 | 139,400 |
| 12/30/2025 | $38.97 | $39.18 | $38.51 | $38.54 | 156,316 |
| 12/29/2025 | $39.21 | $39.32 | $38.73 | $38.98 | 85,502 |
| 12/26/2025 | $39.19 | $39.64 | $38.90 | $39.06 | 65,816 |
| 12/24/2025 | $39.60 | $39.61 | $39.09 | $39.27 | 86,136 |
| 12/23/2025 | $39.85 | $40.26 | $39.37 | $39.37 | 229,700 |
| 12/22/2025 | $40.65 | $40.95 | $39.82 | $40.19 | 134,022 |
| 12/19/2025 | $41.25 | $41.42 | $40.20 | $40.50 | 274,731 |
| 12/18/2025 | $41.45 | $41.88 | $41.18 | $41.45 | 225,000 |
| 12/17/2025 | $41.44 | $41.80 | $40.89 | $41.10 | 225,820 |
| 12/16/2025 | $41.69 | $42.00 | $41.12 | $41.51 | 233,200 |
| 12/15/2025 | $41.48 | $41.82 | $41.18 | $41.66 | 286,476 |
| 12/12/2025 | $41.98 | $41.98 | $40.82 | $41.13 | 158,800 |
| 12/11/2025 | $41.20 | $42.38 | $40.66 | $41.76 | 323,213 |
| 12/10/2025 | $40.13 | $41.46 | $38.46 | $41.11 | 294,512 |
| 12/9/2025 | $40.89 | $41.23 | $40.16 | $40.23 | 232,740 |
| 12/8/2025 | $41.00 | $41.36 | $40.68 | $40.77 | 144,341 |
| 12/5/2025 | $40.48 | $41.02 | $40.46 | $40.74 | 162,100 |
| 12/4/2025 | $40.49 | $41.12 | $40.25 | $40.82 | 148,000 |
| 12/3/2025 | $39.63 | $40.74 | $39.16 | $40.62 | 214,500 |
| 12/2/2025 | $39.96 | $40.03 | $39.40 | $39.49 | 178,700 |
| 12/1/2025 | $38.83 | $39.85 | $38.83 | $39.74 | 380,133 |
| 11/28/2025 | $39.85 | $40.07 | $39.52 | $39.57 | 77,749 |
| 11/26/2025 | $39.70 | $40.10 | $38.94 | $40.03 | 189,838 |
| 11/25/2025 | $38.55 | $40.11 | $38.54 | $39.98 | 365,000 |
| 11/24/2025 | $38.26 | $38.50 | $37.71 | $38.49 | 314,160 |
| 11/21/2025 | $37.80 | $38.74 | $37.76 | $38.13 | 736,700 |
| 11/20/2025 | $38.15 | $38.49 | $37.23 | $37.68 | 373,600 |
| 11/19/2025 | $37.77 | $38.47 | $37.41 | $37.67 | 255,106 |
| 11/18/2025 | $37.40 | $38.27 | $37.40 | $37.88 | 261,028 |
| 11/17/2025 | $39.23 | $39.33 | $37.51 | $37.60 | 322,046 |
| 11/14/2025 | $39.18 | $39.51 | $38.79 | $39.28 | 310,800 |
| 11/13/2025 | $39.28 | $39.61 | $38.45 | $39.32 | 265,400 |
| 11/12/2025 | $39.09 | $39.81 | $39.09 | $39.30 | 251,219 |
| 11/11/2025 | $39.49 | $39.82 | $39.08 | $39.23 | 155,542 |
| 11/10/2025 | $39.31 | $39.90 | $39.15 | $39.54 | 354,219 |
| 11/7/2025 | $39.20 | $39.50 | $38.37 | $38.97 | 129,900 |
| 11/6/2025 | $38.91 | $39.56 | $38.55 | $39.17 | 263,019 |
| 11/5/2025 | $38.13 | $39.41 | $37.83 | $39.20 | 501,656 |
| 11/4/2025 | $37.50 | $38.55 | $37.30 | $37.92 | 319,030 |
| 11/3/2025 | $37.06 | $38.30 | $36.98 | $37.99 | 353,200 |
| 10/31/2025 | $36.24 | $37.12 | $35.93 | $36.99 | 636,200 |
| 10/30/2025 | $35.85 | $37.00 | $35.84 | $36.36 | 317,800 |
| 10/29/2025 | $37.39 | $37.81 | $35.78 | $36.07 | 500,300 |
| 10/28/2025 | $38.24 | $38.67 | $37.55 | $37.76 | 417,005 |
| 10/27/2025 | $39.92 | $40.25 | $38.23 | $38.53 | 581,096 |
| 10/24/2025 | $37.70 | $39.65 | $36.35 | $39.54 | 1.64M |
| 10/23/2025 | $28.61 | $28.61 | $28.01 | $28.37 | 95,900 |
| 10/22/2025 | $28.52 | $28.82 | $28.39 | $28.50 | 107,006 |
| 10/21/2025 | $28.24 | $28.57 | $28.14 | $28.45 | 90,700 |
| 10/20/2025 | $27.86 | $28.29 | $27.64 | $28.24 | 144,916 |
| 10/17/2025 | $27.67 | $27.91 | $27.55 | $27.61 | 94,524 |
| 10/16/2025 | $28.88 | $28.99 | $27.21 | $27.42 | 180,600 |