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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	28.29	28.39	27.92	28.34	89,611	28.34
10/01/2025	28.05	28.71	27.77	28.27	90,121	28.27
9/30/2025	28.37	28.60	28.00	28.29	90,670	28.29
9/29/2025	28.89	28.89	28.31	28.46	70,540	28.46
9/26/2025	28.74	28.91	28.51	28.82	74,724	28.82
9/25/2025	28.67	28.89	28.56	28.70	62,978	28.70
9/24/2025	28.97	29.18	28.70	28.86	68,387	28.86
9/23/2025	29.19	29.63	28.87	28.95	88,256	28.95
9/22/2025	29.36	29.52	28.93	29.14	90,766	29.14
9/19/2025	29.84	29.91	29.20	29.39	697,636	29.39
9/18/2025	28.83	29.86	28.82	29.83	103,517	29.83
9/17/2025	28.72	29.80	28.34	28.65	112,078	28.65
9/16/2025	28.89	28.89	28.32	28.53	98,547	28.53
9/15/2025	29.31	30.10	28.77	29.00	104,831	29.00
9/12/2025	29.42	29.75	28.72	29.19	78,666	29.19
9/11/2025	29.51	29.68	28.92	29.41	101,469	29.41
9/10/2025	29.44	29.86	28.97	29.43	89,050	29.43
9/09/2025	30.37	30.58	29.41	29.41	181,999	29.41
9/08/2025	30.04	30.42	29.56	30.37	251,880	30.37
9/05/2025	30.19	30.86	29.66	29.83	135,478	29.83
9/04/2025	29.91	30.17	29.66	30.17	102,412	30.17
9/03/2025	29.72	30.17	29.48	29.73	82,761	29.73
9/02/2025	29.68	30.12	29.39	29.82	85,314	29.82
8/29/2025	30.38	30.54	30.20	30.24	80,351	30.00
8/28/2025	30.55	30.57	30.05	30.30	66,239	30.06
8/27/2025	30.18	30.41	30.10	30.23	78,755	29.99
8/26/2025	29.75	30.28	29.75	30.24	71,774	30.00
8/25/2025	30.20	30.38	29.82	29.85	88,838	29.61
8/22/2025	28.68	30.32	28.68	30.29	109,257	30.05
8/21/2025	28.39	28.88	28.39	28.53	55,764	28.30
8/20/2025	28.72	28.73	28.39	28.57	76,723	28.34
8/19/2025	28.57	28.84	28.39	28.54	81,430	28.31
8/18/2025	28.51	28.77	28.20	28.67	77,523	28.44
8/15/2025	29.38	29.46	28.50	28.51	233,938	28.28
8/14/2025	29.32	30.09	28.86	29.31	113,249	29.07
8/13/2025	29.30	29.89	29.02	29.79	144,506	29.55
8/12/2025	27.81	29.06	27.81	29.05	118,764	28.82
8/11/2025	27.69	27.78	27.30	27.57	86,649	27.35
8/08/2025	27.29	27.53	27.00	27.39	73,651	27.17
8/07/2025	27.48	27.52	26.91	27.05	130,439	26.83
8/06/2025	27.26	27.51	27.02	27.26	94,623	27.04
8/05/2025	27.05	27.58	26.55	27.25	180,387	27.03
8/04/2025	26.83	27.09	26.60	27.04	107,828	26.82
8/01/2025	27.22	28.22	26.52	26.73	194,580	26.52
7/31/2025	27.58	27.92	27.36	27.54	150,662	27.32
7/30/2025	28.27	28.63	27.77	27.88	206,248	27.66
7/29/2025	28.72	29.36	27.55	27.82	168,849	27.60
7/28/2025	28.02	28.44	27.64	28.44	98,597	28.21
7/25/2025	27.53	28.02	26.75	28.00	280,837	27.77
7/24/2025	29.66	29.66	29.11	29.18	68,810	28.95
7/23/2025	30.13	30.13	29.60	29.86	66,012	29.62
7/22/2025	30.03	30.27	29.88	29.95	56,850	29.71
7/21/2025	30.24	30.44	29.36	30.03	56,148	29.79
7/18/2025	30.33	30.39	29.47	30.14	99,421	29.90
7/17/2025	29.78	30.18	29.07	30.07	80,727	29.83
7/16/2025	29.76	30.09	29.20	29.80	81,835	29.56
7/15/2025	30.62	30.73	29.56	29.58	77,481	29.34
7/14/2025	29.53	30.69	29.45	30.67	223,785	30.42
7/11/2025	29.90	29.90	29.53	29.68	143,156	29.44
7/10/2025	30.04	30.50	29.82	30.15	99,581	29.91
7/09/2025	30.18	30.23	29.86	30.04	79,165	29.80
7/08/2025	30.35	30.57	30.01	30.03	131,203	29.79
7/07/2025	30.48	30.93	30.11	30.26	80,958	30.02
7/03/2025	30.51	30.80	29.40	30.69	52,171	30.44