MidWestOne Financial Group, Inc. - Common Stock (MOFG)

Historical Prices For MidWestOne Financial Group, Inc. - Common Stock (MOFG)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	25.73	26.28	25.11	26.15	97,275	26.15
4/03/2025	29.21	29.35	26.80	26.83	108,548	26.83
4/02/2025	28.94	29.59	28.65	29.57	74,723	29.57
4/01/2025	29.53	29.55	28.93	29.25	92,662	29.25
3/31/2025	29.48	29.80	28.86	29.61	98,469	29.61
3/28/2025	29.82	30.25	29.47	29.72	226,375	29.72
3/27/2025	29.80	30.15	29.23	29.88	64,569	29.88
3/26/2025	29.92	30.16	29.23	29.46	89,292	29.46
3/25/2025	30.15	30.18	29.90	29.96	53,432	29.96
3/24/2025	29.98	30.30	29.30	30.22	92,521	30.22
3/21/2025	29.34	29.88	29.05	29.50	303,020	29.50
3/20/2025	29.44	30.09	29.16	29.60	98,785	29.60
3/19/2025	29.25	30.19	29.25	29.82	104,929	29.82
3/18/2025	28.85	29.75	28.70	29.70	129,926	29.70
3/17/2025	29.04	29.25	28.73	29.06	151,338	29.06
3/14/2025	28.45	29.61	28.40	29.12	94,361	29.12
3/13/2025	28.30	28.40	28.02	28.04	84,676	28.04
3/12/2025	27.78	28.43	27.19	28.22	82,819	28.22
3/11/2025	28.01	28.49	27.41	27.64	80,619	27.64
3/10/2025	28.66	28.66	27.27	27.77	80,413	27.77
3/07/2025	29.80	29.86	28.84	29.00	84,621	29.00
3/06/2025	29.11	29.33	28.90	29.24	59,381	29.24
3/05/2025	29.43	29.98	28.84	29.38	95,884	29.38
3/04/2025	30.22	30.22	29.28	29.31	78,536	29.31
3/03/2025	30.00	31.00	29.90	30.52	90,873	30.52
2/28/2025	30.41	30.58	30.03	30.45	176,308	30.21
2/27/2025	30.13	30.50	30.02	30.31	81,062	30.07
2/26/2025	30.72	30.95	30.12	30.28	54,237	30.04
2/25/2025	30.94	31.02	30.61	30.69	76,156	30.45
2/24/2025	31.23	31.71	30.66	30.68	100,383	30.44
2/21/2025	31.84	31.84	30.87	31.03	68,956	30.78
2/20/2025	31.49	31.72	30.75	31.45	49,696	31.20
2/19/2025	31.68	31.82	31.36	31.69	57,067	31.44
2/18/2025	31.98	32.26	30.76	31.93	70,799	31.68
2/14/2025	32.78	33.02	31.96	32.07	146,126	31.81
2/13/2025	32.18	32.53	31.90	32.50	99,920	32.24
2/12/2025	31.74	32.14	31.59	31.97	110,003	31.71
2/11/2025	32.45	32.79	30.93	32.36	85,481	32.10
2/10/2025	32.20	32.23	31.75	32.00	78,533	31.74
2/07/2025	32.75	32.75	31.55	32.07	67,012	31.81
2/06/2025	32.38	33.06	32.38	32.79	175,837	32.53
2/05/2025	32.16	32.82	32.07	32.56	194,222	32.30
2/04/2025	31.00	32.12	30.39	32.05	102,931	31.79
2/03/2025	30.89	31.41	30.11	31.08	58,181	30.83
1/31/2025	31.54	32.16	31.34	31.63	108,704	31.38
1/30/2025	31.92	32.13	31.37	31.60	58,541	31.35
1/29/2025	30.26	32.30	29.77	31.61	75,812	31.36
1/28/2025	31.81	32.55	31.62	31.99	82,464	31.73
1/27/2025	31.16	32.59	29.81	32.06	170,859	31.80
1/24/2025	30.42	31.41	30.20	30.99	123,264	30.74
1/23/2025	29.84	30.43	29.62	30.19	91,203	29.95
1/22/2025	30.13	30.38	29.00	30.12	87,140	29.88
1/21/2025	30.46	31.02	30.33	30.37	70,732	30.13
1/17/2025	29.88	30.50	29.59	30.23	132,211	29.99
1/16/2025	29.32	29.96	29.24	29.65	197,018	29.41
1/15/2025	29.83	30.09	29.03	29.37	87,143	29.14
1/14/2025	28.25	28.86	28.19	28.82	92,528	28.59
1/13/2025	27.24	28.02	27.24	27.96	95,267	27.74
1/10/2025	27.75	27.75	27.06	27.63	97,728	27.41
1/08/2025	28.22	28.43	27.95	28.36	69,870	28.13
1/07/2025	28.58	28.64	28.01	28.50	107,616	28.27
1/06/2025	28.75	28.95	28.45	28.45	109,138	28.22