Canada markets close in 2 hours 13 minutes

MidWestOne Financial Group, Inc. (MOFG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.44+0.72 (+3.65%)
As of 01:34PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202419.5620.5219.5620.4420.449,990
Apr 18, 202420.0020.2019.5219.7219.7246,700
Apr 17, 202420.1920.2019.6519.7819.7830,700
Apr 16, 202420.2920.2919.9620.0520.0520,600
Apr 15, 202420.6922.1420.5020.6020.6019,500
Apr 12, 202420.4621.0120.2820.5920.5921,900
Apr 11, 202420.8821.0820.2820.6020.6034,800
Apr 10, 202421.1121.8719.9020.6020.6057,500
Apr 09, 202421.8322.1521.7621.8721.8715,500
Apr 08, 202421.7022.1721.6221.8221.8246,700
Apr 05, 202422.2922.2921.5421.6421.6423,600
Apr 04, 202422.6822.8822.4622.5022.5028,900
Apr 03, 202422.2922.5922.2922.4422.4417,700
Apr 02, 202422.5123.3122.2722.4922.4924,200
Apr 01, 202423.4223.4222.6922.8122.8124,900
Mar 28, 202423.3624.2323.2223.4423.44100,900
Mar 27, 202422.4623.5222.3223.5023.5026,900
Mar 26, 202422.6922.8722.0222.1822.1858,900
Mar 25, 202422.8223.0522.6122.6122.6121,000
Mar 22, 202423.4923.4922.5922.7322.7328,700
Mar 21, 202423.1723.8923.1723.3323.3337,300
Mar 20, 202422.0223.7922.0223.3323.3332,500
Mar 19, 202421.7022.2021.7022.0522.0545,400
Mar 18, 202422.5122.5121.7021.7021.7031,300
Mar 15, 202421.7022.6121.7022.4722.47102,700
Mar 14, 202422.6622.6621.7921.8921.8923,400
Mar 13, 202422.3523.0022.3522.7322.7331,000
Mar 12, 202422.6722.6722.3022.5822.5841,300
Mar 11, 202422.4422.7022.3022.5022.5031,900
Mar 08, 202422.4823.0322.3322.4522.4517,300
Mar 07, 202422.4022.9021.9822.1222.1222,600
Mar 06, 202422.6422.9422.1322.1522.1522,200
Mar 05, 202422.1522.9022.1522.5722.5720,900
Mar 04, 202422.8823.2522.0322.1322.1320,600
Mar 01, 202422.8623.4522.0322.6322.6333,800
Feb 29, 202422.9624.0922.6022.9222.9244,500
Feb 29, 20240.243 Dividend
Feb 28, 202422.7123.7822.6622.6622.4213,000
Feb 27, 202423.2523.5722.8522.8522.6010,500
Feb 26, 202423.1323.4522.9523.0522.8015,400
Feb 23, 202423.0923.5622.9023.2322.9852,700
Feb 22, 202423.0923.6522.6423.0922.8424,700
Feb 21, 202423.3823.4623.0123.2022.9517,200
Feb 20, 202423.6424.3223.1823.2422.9915,800
Feb 16, 202424.2424.9523.8124.0523.7925,900
Feb 15, 202424.1424.4923.5724.4824.2236,400
Feb 14, 202422.7123.7222.5423.0622.8125,800
Feb 13, 202423.7424.3522.2922.4622.2241,600
Feb 12, 202423.8824.8423.8824.4124.1544,400
Feb 09, 202425.6925.6923.5923.9823.7224,000
Feb 08, 202423.1323.9223.1323.6023.3520,200
Feb 07, 202423.1223.7022.6023.3023.0528,200
Feb 06, 202423.8924.3423.2823.4923.2418,700
Feb 05, 202424.3025.1923.7923.9823.7233,000
Feb 02, 202424.5025.3324.5024.7024.4442,900
Feb 01, 202425.7025.7024.3924.9924.7234,600
Jan 31, 202426.2926.3824.6525.5025.2327,900
Jan 30, 202425.7926.4825.7926.3226.0414,300
Jan 29, 202426.5926.6625.6525.9925.7152,400
Jan 26, 202426.7526.7526.1926.2926.0118,900
Jan 25, 202426.5826.8526.0226.8326.5424,100
Jan 24, 202426.4326.4825.9226.1525.8717,700
Jan 23, 202426.8126.8125.5826.0025.7233,400
Jan 22, 202425.4726.4925.4726.4926.2116,500
Jan 19, 202425.1325.4524.7425.3125.0413,900
Jan 18, 202424.8425.0424.7124.9024.6312,700
Jan 17, 202424.3724.8323.9224.6824.4218,400
Jan 16, 202424.5424.9824.4924.7024.4429,400
Jan 12, 202425.8226.4324.8024.9724.7022,700
Jan 11, 202425.6025.7824.9425.5125.2430,300
Jan 10, 202425.2225.7625.2225.7325.4522,000
Jan 09, 202425.5425.9625.2125.3925.1230,200
Jan 08, 202426.0526.3125.6425.9225.6423,000
Jan 05, 202425.6226.7525.6226.0325.7587,000
Jan 04, 202425.8626.7625.8625.8725.5930,700
Jan 03, 202426.8626.8625.6425.7325.4546,500
Jan 02, 202426.9727.4726.5526.9726.6829,300
Dec 29, 202327.3027.3526.5926.9126.6220,300
Dec 28, 202327.4027.4427.1427.3827.0925,900
Dec 27, 202327.3827.7827.0827.4427.1528,500
Dec 26, 202327.3027.7126.7327.4327.1424,800
Dec 22, 202326.8827.2026.4227.0826.7924,800
Dec 21, 202326.8627.0026.3926.6626.3730,600
Dec 20, 202325.9127.0025.9126.6526.3681,100
Dec 19, 202325.6126.1725.6126.1025.8278,200
Dec 18, 202326.3826.4925.5325.5625.2932,200
Dec 15, 202326.4626.6925.3426.3826.10126,800
Dec 14, 202326.0226.6425.4926.2425.9648,300
Dec 13, 202323.6825.9023.4825.3425.0791,400
Dec 12, 202323.9724.0823.2823.4923.2431,800
Dec 11, 202323.9624.3423.6323.8223.5634,000
Dec 08, 202323.9324.5323.4523.7823.5226,800
Dec 07, 202323.8423.8423.4023.7923.5319,300
Dec 06, 202323.3724.0022.9423.1422.8937,000
Dec 05, 202322.9623.5522.9623.0722.8224,000
Dec 04, 202322.4823.1222.2422.9922.7432,600
Dec 01, 202321.3422.6921.3422.5822.3424,300
Nov 30, 202321.6121.6120.7921.0620.8336,600
Nov 30, 20230.243 Dividend
Nov 29, 202321.5021.9021.4221.7121.2413,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...