Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

MidWestOne Financial Group, Inc. (MOFG)

Compare
27.10
+0.41
+(1.52%)
At close: April 17 at 4:00:02 PM EDT
27.10
0.00
(0.00%)
After hours: April 17 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202526.6627.3926.1027.1027.10150,300
Apr 16, 202526.4527.2926.4226.7026.70227,700
Apr 15, 202525.7726.8725.0826.6226.6264,600
Apr 14, 202525.8526.1325.3225.8925.89132,900
Apr 11, 202525.6325.9224.7825.3925.39129,700
Apr 10, 202526.8127.0525.3925.8925.8981,000
Apr 9, 202526.0728.1625.2427.4527.45135,000
Apr 8, 202527.1428.4025.9326.2926.2985,400
Apr 7, 202525.4627.3324.6226.4026.40110,600
Apr 4, 202525.7326.3425.1126.1726.1797,300
Apr 3, 202529.2129.3526.8026.8326.83108,500
Apr 2, 202528.9429.6028.6529.5729.5774,700
Apr 1, 202529.5329.5528.9329.2529.2592,700
Mar 31, 202529.4829.8028.8729.6129.6198,500
Mar 28, 202529.8230.2529.4729.7229.72226,400
Mar 27, 202529.8030.1529.2329.8829.8864,600
Mar 26, 202529.9230.1629.2329.4629.4689,300
Mar 25, 202530.1530.1829.9029.9629.9653,400
Mar 24, 202529.9830.3129.3030.2230.2292,500
Mar 21, 202529.3429.8829.0529.5029.50303,000
Mar 20, 202529.4430.1029.1729.6029.6098,800
Mar 19, 202529.2530.1929.2529.8229.82104,900
Mar 18, 202528.8529.7528.7029.7029.70129,900
Mar 17, 202529.0429.2528.7329.0629.06151,300
Mar 14, 202528.4529.6128.4029.1229.1294,400
Mar 13, 202528.3028.4028.0328.0428.0484,700
Mar 12, 202527.7828.4327.1928.2228.2282,800
Mar 11, 202528.0128.4927.4127.6427.6480,600
Mar 10, 202528.6628.6627.2727.7727.7780,400
Mar 7, 202529.8029.8628.8429.0029.0084,600
Mar 6, 202529.1129.3328.9029.2429.2459,400
Mar 5, 202529.4329.9828.8429.3829.3895,900
Mar 4, 202530.2230.2229.2829.3129.3178,500
Mar 3, 2025 0.243 Dividend
Mar 3, 202530.0031.0029.9030.5230.5290,900
Feb 28, 202530.4130.5830.0330.4530.21176,300
Feb 27, 202530.1330.5030.0230.3130.0781,100
Feb 26, 202530.7230.9530.1230.2830.0454,200
Feb 25, 202530.9431.0230.6130.6930.4576,200
Feb 24, 202531.2331.7130.6630.6830.44100,400
Feb 21, 202531.8431.8430.8731.0330.7869,000
Feb 20, 202531.4931.7230.7531.4531.2049,700
Feb 19, 202531.6831.8331.3631.6931.4457,100
Feb 18, 202531.9832.2630.7631.9331.6870,800
Feb 14, 202532.7833.0331.9732.0731.81146,100
Feb 13, 202532.1832.5331.9032.5032.2499,900
Feb 12, 202531.7432.1431.5931.9731.71110,000
Feb 11, 202532.4532.7930.9332.3632.1085,500
Feb 10, 202532.2032.2331.7532.0031.7478,500
Feb 7, 202532.7532.7531.5632.0731.8167,000
Feb 6, 202532.3833.0632.3832.7932.53175,800
Feb 5, 202532.1632.8232.0732.5632.30194,200
Feb 4, 202531.0032.1230.3932.0531.79102,900
Feb 3, 202530.8931.4130.1131.0830.8358,200
Jan 31, 202531.5432.1631.3431.6331.38108,700
Jan 30, 202531.9232.1331.3731.6031.3558,500
Jan 29, 202530.2632.3029.7731.6131.3675,800
Jan 28, 202531.8132.5531.6231.9931.7382,500
Jan 27, 202531.1632.5929.8132.0631.80170,900
Jan 24, 202530.4231.4130.2030.9930.74123,300
Jan 23, 202529.8430.4329.6230.1929.9591,200
Jan 22, 202530.1330.3829.0030.1229.8887,100
Jan 21, 202530.4631.0330.3330.3730.1370,700
Jan 17, 202529.8830.5029.5930.2329.99132,200
Jan 16, 202529.3229.9629.2429.6529.41197,000
Jan 15, 202529.8330.0929.0329.3729.1487,100
Jan 14, 202528.2528.8628.1928.8228.5992,500
Jan 13, 202527.2428.0227.2427.9627.7495,300
Jan 10, 202527.7527.7527.0627.6327.4197,700
Jan 8, 202528.2228.4327.9528.3628.1369,900
Jan 7, 202528.5828.6528.0128.5028.27107,600
Jan 6, 202528.7528.9528.4528.4528.22109,100
Jan 3, 202528.6228.8828.1528.7328.50108,900
Jan 2, 202529.3429.6028.4028.5028.27103,900
Dec 31, 202429.3630.0028.8029.1228.8994,200
Dec 30, 202429.1529.1628.7129.0728.8484,900
Dec 27, 202429.5630.2328.8829.2929.06104,800
Dec 26, 202429.4529.8829.2329.7029.4690,900
Dec 24, 202429.8129.8129.3229.7029.4643,000
Dec 23, 202429.9730.0729.6029.7129.47117,800
Dec 20, 202429.5130.4627.9730.1029.861,013,600
Dec 19, 202430.8331.6429.6329.8329.59202,300
Dec 18, 202432.8933.1130.3030.5630.32173,800
Dec 17, 202433.1434.1332.5132.5532.29193,900
Dec 16, 202432.3932.9232.3232.7232.4691,900
Dec 13, 202432.5532.6432.2732.4332.1790,500
Dec 12, 202433.0833.4032.5532.6132.3579,400
Dec 11, 202432.8433.4932.4733.1032.84101,600
Dec 10, 202432.6132.9732.1032.5032.24129,100
Dec 9, 202433.4033.5532.4032.4732.21134,000
Dec 6, 202433.9034.0033.0433.3033.03148,100
Dec 5, 202433.4634.0433.3733.6133.34119,700
Dec 4, 202432.7333.4932.6033.4533.18139,200
Dec 3, 202432.4833.0632.3732.8032.54152,200
Dec 2, 2024 0.243 Dividend
Dec 2, 202432.7833.2232.1632.9532.6994,400
Nov 29, 202433.0533.1932.6932.9532.4548,300
Nov 27, 202432.9133.4432.7332.8932.3976,800
Nov 26, 202433.1633.1632.5332.7532.2583,100
Nov 25, 202434.0034.5633.1433.2632.7596,700
Nov 22, 202432.7633.7232.7633.7033.18135,200
Nov 21, 202432.2432.8632.2432.7532.2558,800
Nov 20, 202432.2032.2031.6932.1531.6651,300
Nov 19, 202431.5032.2531.5032.2031.7154,300
Nov 18, 202432.3532.5332.0032.2131.7246,400
Nov 15, 202432.7432.9131.9432.3831.8863,900
Nov 14, 202432.9333.0332.1632.5132.0171,500
Nov 13, 202433.9234.0032.7732.9232.4261,500
Nov 12, 202433.3333.7932.9533.3832.8775,100
Nov 11, 202432.3233.9832.3233.4932.98113,100
Nov 8, 202431.5032.1331.3631.9631.4762,500
Nov 7, 202432.2432.5531.3231.5031.02136,400
Nov 6, 202431.4432.3431.1832.2631.77311,400
Nov 5, 202428.5029.3028.4229.2428.7965,000
Nov 4, 202428.3928.5628.0628.4428.0061,300
Nov 1, 202429.3329.3328.2528.4027.9774,700
Oct 31, 202429.8029.9528.9328.9428.50109,400
Oct 30, 202429.1930.0529.1929.8629.40109,200
Oct 29, 202429.0529.2628.6429.1228.6768,400
Oct 28, 202428.4929.3628.1429.2328.7895,600
Oct 25, 202429.1029.2528.1828.2627.83103,400
Oct 24, 202429.4029.4028.8929.2328.7838,800
Oct 23, 202429.0129.2628.8029.2228.7760,000
Oct 22, 202428.8629.3428.8629.1128.6641,400
Oct 21, 202429.6929.7728.9028.9328.49107,500
Oct 18, 202430.1030.1029.6229.6929.2453,600
Oct 17, 202429.6730.0529.2229.9629.50103,700
Oct 16, 202429.7629.9729.3529.6029.15116,000
Oct 15, 202428.6829.8528.6829.3328.88136,500
Oct 14, 202428.2828.5927.9328.5928.1599,800
Oct 11, 202427.1828.3327.1828.3027.8788,100
Oct 10, 202426.8727.5026.8727.2126.7948,200
Oct 9, 202427.0327.5126.6727.1726.7567,000
Oct 8, 202427.2027.2026.9627.0226.6166,300
Oct 7, 202427.2627.2626.6827.0326.6270,600
Oct 4, 202427.5627.6727.1427.4026.9846,600
Oct 3, 202426.8827.2926.8127.0726.6683,900
Oct 2, 202427.2527.6626.8727.1326.72116,600
Oct 1, 202428.7528.7727.1327.2326.81113,200
Sep 30, 202427.4828.8527.4828.5328.09120,400
Sep 27, 202426.0227.6525.9527.4927.07806,000
Sep 26, 202427.9528.1727.6427.8227.3969,100
Sep 25, 202428.5328.5327.8527.9027.4736,100
Sep 24, 202429.1729.1728.5028.5028.0620,000
Sep 23, 202428.9729.0928.7728.8828.4433,700
Sep 20, 202429.5429.6628.6928.8828.44124,800
Sep 19, 202430.3630.3629.4829.8729.4132,300
Sep 18, 202429.0530.5128.8929.5629.1139,100
Sep 17, 202429.3330.1328.6829.3128.8644,800
Sep 16, 202428.7829.3228.7829.1228.6715,800
Sep 13, 202428.1928.7828.0828.7828.3423,600
Sep 12, 202427.7928.1027.2527.7427.3220,700
Sep 11, 202427.7327.7326.9427.5727.1523,900
Sep 10, 202427.9428.2027.4328.1127.6825,600
Sep 9, 202428.0228.5627.9327.9827.5534,100
Sep 6, 202428.7828.7927.9527.9827.5568,100
Sep 5, 202429.1929.1928.4428.8528.4144,500
Sep 4, 202428.9829.0928.7628.9428.5059,200
Sep 3, 2024 0.243 Dividend
Sep 3, 202428.8329.0728.6229.0028.5641,400
Aug 30, 202429.0729.3429.0029.2228.5319,400
Aug 29, 202428.9129.0628.3329.0028.3270,600
Aug 28, 202428.6828.6828.1728.5027.8317,500
Aug 27, 202428.2428.4527.9528.3527.6817,100
Aug 26, 202430.0230.0228.4828.8128.1383,200
Aug 23, 202427.7430.1527.7429.5228.8370,400
Aug 22, 202427.7627.7827.3527.3926.758,900
Aug 21, 202427.0527.5426.8627.5126.8611,100
Aug 20, 202427.8727.8727.1327.2826.6420,000
Aug 19, 202427.9227.9227.5427.8127.1615,800
Aug 16, 202426.8427.8026.8427.6126.9635,000
Aug 15, 202426.8527.2326.4926.8226.1930,900
Aug 14, 202426.0026.2325.7726.0825.4715,700
Aug 13, 202425.7826.3825.7826.2825.6615,900
Aug 12, 202426.5026.6825.4625.6025.0033,700
Aug 9, 202426.1926.5125.7226.2525.6326,100
Aug 8, 202426.1726.3025.8426.2425.6221,600
Aug 7, 202426.1426.2325.6125.7825.1721,500
Aug 6, 202426.4026.4125.9626.0025.3924,700
Aug 5, 202425.7826.4725.0026.4325.8146,400
Aug 2, 202427.0328.0027.0327.1326.4938,000
Aug 1, 202429.3929.3928.0928.4327.7688,500
Jul 31, 202429.0030.0028.6529.3128.6283,500
Jul 30, 202428.5329.2128.3229.0528.3743,700
Jul 29, 202429.3129.3128.2328.2627.6028,800
Jul 26, 202428.7829.8128.2629.0228.3435,500
Jul 25, 202427.7529.0827.7528.5427.8753,000
Jul 24, 202427.9228.6027.4727.6326.9837,500
Jul 23, 202427.0128.2527.0028.1427.4887,100
Jul 22, 202426.5527.3126.2227.2326.5942,500
Jul 19, 202426.7226.8626.2726.5225.9019,500
Jul 18, 202427.5527.7226.3726.7226.0950,200
Jul 17, 202426.9027.9026.9027.7727.1253,000
Jul 16, 202425.5827.2225.3527.1326.4945,400
Jul 15, 202424.9126.0024.9125.1324.5461,100
Jul 12, 202424.8825.1124.3824.3923.8221,600
Jul 11, 202423.1224.7223.0024.4523.8860,400
Jul 10, 202422.0622.7222.0622.6622.1330,600
Jul 9, 202421.5022.1721.5022.1721.6528,600
Jul 8, 202421.6921.9521.4621.5821.0717,200
Jul 5, 202421.8021.8021.3621.4320.9343,900
Jul 3, 202422.5022.5021.9121.9121.4013,900
Jul 2, 202422.3422.5022.2922.5021.9724,800
Jul 1, 202422.5022.5022.0722.1921.6740,200
Jun 28, 202421.8422.5221.8422.4921.96169,800
Jun 27, 202421.5121.5921.3821.5521.0427,000
Jun 26, 202420.6121.5920.6121.3420.8431,300
Jun 25, 202420.7021.1520.7020.8320.3431,500
Jun 24, 202420.7421.1520.7020.8820.3938,200
Jun 21, 202420.9321.1920.4120.4619.98176,000
Jun 20, 202420.8521.1520.8520.9120.4221,400
Jun 18, 202420.6021.3020.6021.1120.6132,300
Jun 17, 202420.3421.1720.1520.8720.3835,300
Jun 14, 202420.3020.5020.1420.3119.8320,400
Jun 13, 202420.8220.8220.3920.6320.1513,900
Jun 12, 202420.8921.4220.8620.9420.4529,100
Jun 11, 202420.3020.3320.0420.3219.8427,600
Jun 10, 202420.5020.5620.3420.4319.9521,800
Jun 7, 202420.6220.9920.4220.6820.1919,900
Jun 6, 202420.6920.8720.5920.8220.3315,200
Jun 5, 202420.9520.9520.5720.8220.3318,600
Jun 4, 202420.9920.9920.6820.7020.2119,000
Jun 3, 2024 0.243 Dividend
Jun 3, 202421.5421.5421.0221.1820.6839,200
May 31, 202421.6821.6820.9221.4120.67322,000
May 30, 202421.3021.7021.1521.5720.8235,300
May 29, 202421.1721.1720.6720.9320.2140,800
May 28, 202421.4921.7421.3121.6220.8747,600
May 24, 202421.2821.3321.0521.3320.5935,700
May 23, 202421.9321.9321.1521.2420.5142,400
May 22, 202421.8821.9621.6221.9621.2026,200
May 21, 202421.6022.1221.5421.9421.1835,900
May 20, 202421.7121.7921.5521.6620.9138,800
May 17, 202421.6721.9021.5021.8721.1138,500
May 16, 202421.5421.5421.2921.5020.7628,300
May 15, 202421.7421.7421.2921.6620.9133,800
May 14, 202421.4021.6621.4021.4720.7319,300
May 13, 202421.9721.9721.2221.2220.4921,800
May 10, 202422.1722.1721.4621.7120.9617,700
May 9, 202421.3822.0421.2921.9921.2341,400
May 8, 202420.9121.4420.9121.4420.7018,800
May 7, 202421.2421.5421.0321.0820.3531,800
May 6, 202421.5921.6221.1521.2620.5363,700
May 3, 202421.8021.8021.2821.3520.6121,700
May 2, 202421.2221.6021.2121.4520.7123,200
May 1, 202420.4521.3620.4521.0320.3041,100
Apr 30, 202420.6020.7620.0120.1719.4745,400
Apr 29, 202420.2920.8320.1620.6319.9234,600
Apr 26, 202420.7121.0519.6920.4119.7059,400
Apr 25, 202421.0521.2520.7220.9920.2624,800
Apr 24, 202421.2521.6820.8621.4520.7128,400
Apr 23, 202421.6621.6921.0521.3520.6132,000
Apr 22, 202420.7421.5120.6221.1620.4331,200
Apr 19, 202419.4320.7719.4320.7520.0336,000
Apr 18, 202420.0020.2019.5219.7219.0446,700

Related Tickers

WTBA West Bancorporation, Inc.
19.04
+1.93%
 
EFSC Enterprise Financial Services Corp
48.60
+1.14%
 
LKFN Lakeland Financial Corporation
53.02
-1.12%
 
CIVB Civista Bancshares, Inc.
19.86
+1.90%
 
MPB Mid Penn Bancorp, Inc.
25.39
+0.55%
 
FBIZ First Business Financial Services, Inc.
47.36
+1.95%
 
BSRR Sierra Bancorp
25.43
+0.71%
 
FMBH First Mid Bancshares, Inc.
32.32
+0.72%
 
ATLO Ames National Corporation
16.80
+0.54%
 
FISI Financial Institutions, Inc.
22.35
-0.49%