MidWestOne Financial Group (MOFG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 6.46326776395 | 24.91 | 27.9 | 24.91 | 45828 | 26.60324497 | CS |
| 4 | 5.78 | 27.868852459 | 20.74 | 27.9 | 20.56 | 35475 | 23.80661779 | CS |
| 12 | 6.23 | 30.7047806801 | 20.29 | 27.9 | 19.98 | 39879 | 21.91764659 | CS |
| 26 | 1.05 | 4.12249705536 | 25.47 | 27.9 | 19.42 | 35352 | 22.33661294 | CS |
| 52 | 2.92 | 12.3728813559 | 23.6 | 27.9 | 19.19 | 31659 | 22.56047574 | CS |
| 156 | -1.83 | -6.45502645503 | 28.35 | 35.58 | 17.8 | 31316 | 26.74850267 | CS |
| 260 | -1.07 | -3.8782167452 | 27.59 | 39.03 | 15.25 | 34661 | 26.60305149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 26.52 | -0.2 | -0.75 | 26.795 | 26.86 | 26.27 | 16938 |
| 1721342100 | 26.72 | -1.05 | -3.78 | 27.55 | 27.72 | 26.37 | 50156 |
| 1721255700 | 27.77 | 0.64 | 2.36 | 27.22 | 27.9 | 27.05 | 52376 |
| 1721169300 | 27.13 | 2 | 7.96 | 25.58 | 27.22 | 25.35 | 45384 |
| 1721082900 | 25.13 | 0.74 | 3.03 | 24.91 | 26 | 24.91 | 61093 |
| 1720823700 | 24.39 | -0.06 | -0.25 | 24.88 | 25.11 | 24.38 | 21589 |
| 1720737300 | 24.45 | 1.79 | 7.90 | 22.96 | 24.72 | 22.96 | 59410 |
| 1720650900 | 22.66 | 0.49 | 2.21 | 22.06 | 22.72 | 22.06 | 30636 |
| 1720564500 | 22.17 | 0.59 | 2.73 | 21.5 | 22.17 | 21.44 | 28610 |
| 1720478100 | 21.58 | 0.15 | 0.70 | 21.69 | 21.95 | 21.46 | 17210 |
| 1720218900 | 21.43 | -0.48 | -2.19 | 21.8 | 21.8 | 21.36 | 43878 |
| 1720040640 | 21.91 | -0.59 | -2.62 | 22.45 | 22.5 | 21.91 | 13949 |
| 1719959700 | 22.5 | 0.31 | 1.40 | 22.34 | 22.5 | 22.25 | 24834 |
| 1719873300 | 22.19 | -0.3 | -1.33 | 22.45 | 22.5 | 22.07 | 40235 |
| 1719614100 | 22.49 | 0.94 | 4.36 | 21.84 | 22.52 | 21.84 | 169836 |
| 1719527700 | 21.55 | 0.21 | 0.98 | 21.51 | 21.64 | 21.38 | 27012 |
| 1719441300 | 21.34 | 0.51 | 2.45 | 20.61 | 21.59 | 20.56 | 31297 |
| 1719354900 | 20.83 | -0.05 | -0.24 | 20.7 | 21.1499 | 20.7 | 31489 |
| 1719268500 | 20.88 | 0.42 | 2.05 | 20.74 | 21.151 | 20.56 | 38241 |
| 1719009300 | 20.46 | -0.45 | -2.15 | 20.93 | 21.19 | 20.41 | 175978 |
| 1718922900 | 20.91 | -0.2 | -0.95 | 20.85 | 21.15 | 20.85 | 21438 |
| 1718750100 | 21.11 | 0.24 | 1.15 | 20.88 | 21.3 | 20.6 | 32274 |
| 1718663700 | 20.87 | 0.56 | 2.76 | 20.34 | 21.1655 | 20.15 | 35293 |
| 1718404500 | 20.31 | -0.32 | -1.55 | 20.3 | 20.55 | 20.14 | 20397 |
| 1718318100 | 20.63 | -0.31 | -1.48 | 20.95 | 20.95 | 20.39 | 13876 |
| 1718231700 | 20.94 | 0.62 | 3.05 | 20.89 | 21.42 | 20.86 | 29046 |
| 1718145300 | 20.32 | -0.11 | -0.54 | 20.3 | 20.33 | 19.98 | 27640 |
| 1718058900 | 20.43 | -0.25 | -1.21 | 20.5 | 20.66 | 20.34 | 21792 |
| 1717799700 | 20.68 | -0.14 | -0.67 | 20.62 | 20.988 | 20.42 | 19857 |
| 1717713300 | 20.82 | 0 | 0.00 | 20.69 | 20.8699 | 20.59 | 15218 |
| 1717626900 | 20.82 | 0.12 | 0.58 | 20.95 | 20.95 | 20.57 | 18612 |
| 1717540500 | 20.7 | -0.48 | -2.27 | 20.99 | 21.23 | 20.68 | 18963 |
| 1717454100 | 21.18 | -0.23 | -1.07 | 21.54 | 21.54 | 21.02 | 39217 |
| 1717194900 | 21.41 | -0.16 | -0.74 | 21.68 | 21.68 | 20.92 | 322020 |
| 1717108500 | 21.57 | 0.64 | 3.06 | 21.3 | 21.7 | 20.765 | 35331 |
| 1717022100 | 20.93 | -0.69 | -3.19 | 21.17 | 21.17 | 20.67 | 40834 |
| 1716935700 | 21.62 | 0.29 | 1.36 | 21.49 | 21.74 | 21.31 | 46866 |
| 1716590100 | 21.33 | 0.09 | 0.42 | 21.28 | 21.33 | 21.05 | 35743 |
| 1716503700 | 21.24 | -0.72 | -3.28 | 21.93 | 21.93 | 21.15 | 41679 |
| 1716417300 | 21.96 | 0.02 | 0.09 | 21.88 | 22.02 | 21.62 | 26159 |
| 1716330900 | 21.94 | 0.28 | 1.29 | 21.6 | 22.12 | 21.54 | 35893 |
| 1716244500 | 21.66 | -0.21 | -0.96 | 21.71 | 21.89 | 21.55 | 38764 |
| 1715985300 | 21.87 | 0.37 | 1.72 | 21.67 | 21.9 | 21.5 | 38501 |
| 1715898900 | 21.5 | -0.16 | -0.74 | 21.54 | 21.54 | 21.2907 | 28331 |
| 1715812500 | 21.66 | 0.19 | 0.88 | 21.74 | 21.74 | 21.285 | 33840 |
| 1715726100 | 21.47 | 0.25 | 1.18 | 21.4 | 21.66 | 21.35 | 19259 |
| 1715639700 | 21.22 | -0.49 | -2.26 | 21.97 | 21.97 | 21.22 | 21757 |
| 1715380500 | 21.71 | -0.28 | -1.27 | 22.17 | 22.17 | 21.46 | 17736 |
| 1715294100 | 21.99 | 0.55 | 2.57 | 21.38 | 22.04 | 21.29 | 41402 |
| 1715207700 | 21.44 | 0.36 | 1.71 | 20.91 | 21.44 | 20.91 | 18805 |
| 1715121300 | 21.08 | -0.18 | -0.85 | 21.24 | 21.5441 | 21.03 | 31756 |
| 1715034900 | 21.26 | -0.09 | -0.42 | 21.59 | 21.62 | 21.15 | 63697 |
| 1714775700 | 21.35 | -0.1 | -0.47 | 21.8 | 21.8 | 21.28 | 21673 |
| 1714689300 | 21.45 | 0.42 | 2.00 | 21.22 | 21.6 | 21.21 | 23199 |
| 1714602900 | 21.03 | 0.86 | 4.26 | 20.45 | 21.3584 | 20.23 | 41142 |
| 1714516500 | 20.17 | -0.46 | -2.23 | 20.47 | 20.76 | 20.005 | 45382 |
| 1714430100 | 20.63 | 0.22 | 1.08 | 20.29 | 20.83 | 20.16 | 34551 |
| 1714170900 | 20.41 | -0.58 | -2.76 | 20.71 | 21.0499 | 19.69 | 59418 |
| 1714084500 | 20.99 | -0.46 | -2.14 | 21.045 | 21.245 | 20.72 | 24742 |
| 1713998100 | 21.45 | 0.1 | 0.47 | 21.25 | 21.68 | 20.86 | 28380 |
| 1713911700 | 21.35 | 0.19 | 0.90 | 21.05 | 21.6899 | 21.05 | 32014 |
| 1713825300 | 21.16 | 0.41 | 1.98 | 21.17 | 21.505 | 20.62 | 31242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
