MidWestOne Financial Group, Inc. MOFG
49.31 USD 0.00 (+0.00%)
Regular-session close
48.12 -1.19 -2.41%
After hours · Jul 2, 4:00 PM ET
49.31 Day range 49.31
52-week range unavailable
- YTD
- +28.08%
- 1 year
- +60.67%
MOFG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 48.53 | 49.69 | 47.81 | 49.31 | +1.13 | +2.35% | 577,261 |
| Feb 12, 2026 | 48.24 | 48.70 | 47.74 | 48.18 | +0.08 | +0.17% | 272,312 |
| Feb 11, 2026 | 48.36 | 48.90 | 47.35 | 48.10 | -0.13 | -0.27% | 208,803 |
| Feb 10, 2026 | 48.64 | 49.26 | 47.16 | 48.23 | -0.33 | -0.68% | 203,714 |
| Feb 9, 2026 | 48.14 | 48.95 | 47.85 | 48.56 | +0.38 | +0.79% | 176,683 |
| Feb 6, 2026 | 47.61 | 48.30 | 47.61 | 48.18 | +0.63 | +1.32% | 119,955 |
| Feb 5, 2026 | 47.37 | 47.75 | 46.88 | 47.55 | +0.21 | +0.44% | 102,979 |
| Feb 4, 2026 | 47.90 | 48.53 | 47.16 | 47.34 | -0.18 | -0.38% | 221,808 |
| Feb 3, 2026 | 47.16 | 48.05 | 46.99 | 47.52 | +0.45 | +0.96% | 189,630 |
| Feb 2, 2026 | 46.21 | 47.10 | 46.17 | 47.07 | +0.75 | +1.62% | 185,672 |
| Jan 30, 2026 | 45.84 | 46.60 | 45.57 | 46.32 | -0.11 | -0.24% | 141,140 |
| Jan 29, 2026 | 44.97 | 46.43 | 44.90 | 46.43 | +1.55 | +3.45% | 120,633 |
| Jan 28, 2026 | 45.25 | 45.73 | 44.72 | 44.88 | -0.57 | -1.25% | 103,178 |
| Jan 27, 2026 | 45.33 | 46.11 | 45.10 | 45.45 | -0.05 | -0.11% | 143,115 |
| Jan 26, 2026 | 44.51 | 45.68 | 44.48 | 45.50 | +0.73 | +1.63% | 154,114 |
| Jan 23, 2026 | 45.62 | 46.13 | 44.55 | 44.77 | -1.24 | -2.70% | 146,412 |
| Jan 22, 2026 | 45.79 | 46.96 | 45.68 | 46.01 | +0.13 | +0.28% | 221,554 |
| Jan 21, 2026 | 41.70 | 45.94 | 41.70 | 45.88 | +4.30 | +10.34% | 495,550 |
| Jan 20, 2026 | 40.53 | 41.76 | 40.53 | 41.58 | +0.16 | +0.39% | 152,672 |
| Jan 16, 2026 | 41.99 | 42.30 | 41.34 | 41.42 | -0.83 | -1.96% | 185,189 |
| Jan 15, 2026 | 41.10 | 42.67 | 41.10 | 42.25 | +0.93 | +2.25% | 227,097 |
| Jan 14, 2026 | 39.85 | 41.40 | 39.85 | 41.32 | +1.22 | +3.04% | 515,367 |
| Jan 13, 2026 | 39.82 | 40.40 | 39.65 | 40.10 | +0.22 | +0.55% | 178,506 |
| Jan 12, 2026 | 38.97 | 39.95 | 38.56 | 39.88 | +0.72 | +1.84% | 119,457 |
| Jan 9, 2026 | 40.24 | 40.55 | 39.08 | 39.16 | -1.11 | -2.76% | 202,803 |
| Jan 8, 2026 | 39.03 | 40.49 | 39.03 | 40.27 | +0.96 | +2.44% | 178,403 |
| Jan 7, 2026 | 39.63 | 39.94 | 39.01 | 39.31 | -0.46 | -1.16% | 177,597 |
| Jan 6, 2026 | 38.96 | 40.12 | 38.72 | 39.77 | +0.59 | +1.51% | 203,193 |
| Jan 5, 2026 | 37.98 | 39.31 | 37.98 | 39.18 | +1.11 | +2.92% | 205,209 |
| Jan 2, 2026 | 38.61 | 38.81 | 37.67 | 38.07 | -0.43 | -1.12% | 143,457 |
| Dec 31, 2025 | 38.61 | 39.23 | 38.16 | 38.50 | -0.04 | -0.10% | 139,369 |
| Dec 30, 2025 | 38.97 | 39.18 | 38.51 | 38.54 | -0.44 | -1.13% | 156,316 |
| Dec 29, 2025 | 39.21 | 39.32 | 38.73 | 38.98 | -0.08 | -0.20% | 85,502 |
| Dec 26, 2025 | 39.19 | 39.64 | 38.90 | 39.06 | -0.21 | -0.53% | 65,816 |
| Dec 24, 2025 | 39.60 | 39.61 | 39.09 | 39.27 | -0.10 | -0.25% | 86,136 |
| Dec 23, 2025 | 39.85 | 40.26 | 39.37 | 39.37 | -0.82 | -2.04% | 229,688 |
| Dec 22, 2025 | 40.65 | 40.95 | 39.82 | 40.19 | -0.31 | -0.77% | 134,022 |
| Dec 19, 2025 | 41.25 | 41.42 | 40.20 | 40.50 | -0.95 | -2.29% | 274,731 |
| Dec 18, 2025 | 41.45 | 41.88 | 41.18 | 41.45 | +0.35 | +0.85% | 224,950 |
| Dec 17, 2025 | 41.44 | 41.80 | 40.89 | 41.10 | -0.41 | -0.99% | 225,820 |
| Dec 16, 2025 | 41.69 | 42.00 | 41.12 | 41.51 | -0.15 | -0.36% | 233,196 |
| Dec 15, 2025 | 41.48 | 41.82 | 41.18 | 41.66 | +0.53 | +1.29% | 286,476 |
| Dec 12, 2025 | 41.98 | 41.98 | 40.82 | 41.13 | -0.63 | -1.51% | 158,759 |
| Dec 11, 2025 | 41.20 | 42.38 | 40.66 | 41.76 | +0.65 | +1.58% | 323,213 |
| Dec 10, 2025 | 40.13 | 41.46 | 38.46 | 41.11 | +0.88 | +2.19% | 294,512 |
| Dec 9, 2025 | 40.89 | 41.23 | 40.16 | 40.23 | -0.54 | -1.32% | 232,740 |
| Dec 8, 2025 | 41.00 | 41.36 | 40.68 | 40.77 | +0.03 | +0.07% | 144,341 |
| Dec 5, 2025 | 40.48 | 41.02 | 40.46 | 40.74 | -0.08 | -0.20% | 162,079 |
| Dec 4, 2025 | 40.49 | 41.12 | 40.25 | 40.82 | +0.20 | +0.49% | 147,960 |
| Dec 3, 2025 | 39.63 | 40.74 | 39.16 | 40.62 | +1.13 | +2.86% | 214,455 |
| Dec 2, 2025 | 39.96 | 40.03 | 39.40 | 39.49 | -0.25 | -0.63% | 178,656 |
| Dec 1, 2025 | 38.83 | 39.85 | 38.83 | 39.74 | +0.17 | +0.43% | 380,133 |
| Nov 28, 2025 | 39.85 | 40.07 | 39.52 | 39.57 | -0.46 | -1.15% | 77,749 |
| Nov 26, 2025 | 39.70 | 40.11 | 38.94 | 40.03 | +0.05 | +0.13% | 189,838 |
| Nov 25, 2025 | 38.55 | 40.11 | 38.54 | 39.98 | +1.49 | +3.87% | 364,998 |
| Nov 24, 2025 | 38.26 | 38.50 | 37.71 | 38.49 | +0.36 | +0.94% | 314,160 |
| Nov 21, 2025 | 37.80 | 38.74 | 37.76 | 38.13 | +0.45 | +1.19% | 736,670 |
| Nov 20, 2025 | 38.15 | 38.50 | 37.23 | 37.68 | +0.01 | +0.03% | 373,583 |
| Nov 19, 2025 | 37.77 | 38.47 | 37.41 | 37.67 | -0.21 | -0.55% | 255,106 |
| Nov 18, 2025 | 37.40 | 38.27 | 37.40 | 37.88 | +0.28 | +0.74% | 261,028 |
| Nov 17, 2025 | 39.23 | 39.33 | 37.51 | 37.60 | -1.68 | -4.28% | 322,046 |
| Nov 14, 2025 | 39.18 | 39.51 | 38.79 | 39.28 | -0.04 | -0.10% | 310,773 |
| Nov 13, 2025 | 39.28 | 39.61 | 38.45 | 39.32 | +0.02 | +0.05% | 265,375 |
63 days, newest first. Daily bars as drawn on the MOFG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.