Singapore markets open in 50 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,110.59 +96.62 (+0.15%) CMC Crypto 200
1,331.83 +54.85 (+4.30%)
MidWestOne Financial Group, Inc. (MOFG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.80 | 21.80 | 21.28 | 21.35 | 21.35 | 21,673 |
| 02 May 2024 | 21.22 | 21.60 | 21.21 | 21.45 | 21.45 | 23,200 |
| 01 May 2024 | 20.45 | 21.36 | 20.45 | 21.03 | 21.03 | 41,100 |
| 30 Apr 2024 | 20.60 | 20.76 | 20.01 | 20.17 | 20.17 | 45,400 |
| 29 Apr 2024 | 20.29 | 20.83 | 20.16 | 20.63 | 20.63 | 34,600 |
| 26 Apr 2024 | 20.71 | 21.05 | 19.69 | 20.41 | 20.41 | 59,400 |
| 25 Apr 2024 | 21.05 | 21.25 | 20.72 | 20.99 | 20.99 | 24,800 |
| 24 Apr 2024 | 21.25 | 21.68 | 20.86 | 21.45 | 21.45 | 28,400 |
| 23 Apr 2024 | 21.66 | 21.69 | 21.05 | 21.35 | 21.35 | 32,000 |
| 22 Apr 2024 | 20.74 | 21.51 | 20.62 | 21.16 | 21.16 | 31,200 |
| 19 Apr 2024 | 19.43 | 20.77 | 19.43 | 20.75 | 20.75 | 36,000 |
| 18 Apr 2024 | 20.00 | 20.20 | 19.52 | 19.72 | 19.72 | 46,700 |
| 17 Apr 2024 | 20.19 | 20.20 | 19.65 | 19.78 | 19.78 | 30,700 |
| 16 Apr 2024 | 20.29 | 20.29 | 19.96 | 20.05 | 20.05 | 20,600 |
| 15 Apr 2024 | 20.69 | 22.14 | 20.50 | 20.60 | 20.60 | 19,500 |
| 12 Apr 2024 | 20.46 | 21.01 | 20.28 | 20.59 | 20.59 | 21,900 |
| 11 Apr 2024 | 20.88 | 21.08 | 20.28 | 20.60 | 20.60 | 34,800 |
| 10 Apr 2024 | 21.11 | 21.87 | 19.90 | 20.60 | 20.60 | 57,500 |
| 09 Apr 2024 | 21.83 | 22.15 | 21.76 | 21.87 | 21.87 | 15,500 |
| 08 Apr 2024 | 21.70 | 22.17 | 21.62 | 21.82 | 21.82 | 46,700 |
| 05 Apr 2024 | 22.29 | 22.29 | 21.54 | 21.64 | 21.64 | 23,600 |
| 04 Apr 2024 | 22.68 | 22.88 | 22.46 | 22.50 | 22.50 | 28,900 |
| 03 Apr 2024 | 22.29 | 22.59 | 22.29 | 22.44 | 22.44 | 17,700 |
| 02 Apr 2024 | 22.51 | 23.31 | 22.27 | 22.49 | 22.49 | 24,200 |
| 01 Apr 2024 | 23.42 | 23.42 | 22.69 | 22.81 | 22.81 | 24,900 |
| 28 Mar 2024 | 23.36 | 24.23 | 23.22 | 23.44 | 23.44 | 100,900 |
| 27 Mar 2024 | 22.46 | 23.52 | 22.32 | 23.50 | 23.50 | 26,900 |
| 26 Mar 2024 | 22.69 | 22.87 | 22.02 | 22.18 | 22.18 | 58,900 |
| 25 Mar 2024 | 22.82 | 23.05 | 22.61 | 22.61 | 22.61 | 21,000 |
| 22 Mar 2024 | 23.49 | 23.49 | 22.59 | 22.73 | 22.73 | 28,700 |
| 21 Mar 2024 | 23.17 | 23.89 | 23.17 | 23.33 | 23.33 | 37,300 |
| 20 Mar 2024 | 22.02 | 23.79 | 22.02 | 23.33 | 23.33 | 32,500 |
| 19 Mar 2024 | 21.70 | 22.20 | 21.70 | 22.05 | 22.05 | 45,400 |
| 18 Mar 2024 | 22.51 | 22.51 | 21.70 | 21.70 | 21.70 | 31,300 |
| 15 Mar 2024 | 21.70 | 22.61 | 21.70 | 22.47 | 22.47 | 102,700 |
| 14 Mar 2024 | 22.66 | 22.66 | 21.79 | 21.89 | 21.89 | 23,400 |
| 13 Mar 2024 | 22.35 | 23.00 | 22.35 | 22.73 | 22.73 | 31,000 |
| 12 Mar 2024 | 22.67 | 22.67 | 22.30 | 22.58 | 22.58 | 41,300 |
| 11 Mar 2024 | 22.44 | 22.70 | 22.30 | 22.50 | 22.50 | 31,900 |
| 08 Mar 2024 | 22.48 | 23.03 | 22.33 | 22.45 | 22.45 | 17,300 |
| 07 Mar 2024 | 22.40 | 22.90 | 21.98 | 22.12 | 22.12 | 22,600 |
| 06 Mar 2024 | 22.64 | 22.94 | 22.13 | 22.15 | 22.15 | 22,200 |
| 05 Mar 2024 | 22.15 | 22.90 | 22.15 | 22.57 | 22.57 | 20,900 |
| 04 Mar 2024 | 22.88 | 23.25 | 22.03 | 22.13 | 22.13 | 20,600 |
| 01 Mar 2024 | 22.86 | 23.45 | 22.03 | 22.63 | 22.63 | 33,800 |
| 29 Feb 2024 | 22.96 | 24.09 | 22.60 | 22.92 | 22.92 | 44,500 |
| 29 Feb 2024 | 0.243 Dividend | |||||
| 28 Feb 2024 | 22.71 | 23.78 | 22.66 | 22.66 | 22.42 | 13,000 |
| 27 Feb 2024 | 23.25 | 23.57 | 22.85 | 22.85 | 22.60 | 10,500 |
| 26 Feb 2024 | 23.13 | 23.45 | 22.95 | 23.05 | 22.80 | 15,400 |
| 23 Feb 2024 | 23.09 | 23.56 | 22.90 | 23.23 | 22.98 | 52,700 |
| 22 Feb 2024 | 23.09 | 23.65 | 22.64 | 23.09 | 22.84 | 24,700 |
| 21 Feb 2024 | 23.38 | 23.46 | 23.01 | 23.20 | 22.95 | 17,200 |
| 20 Feb 2024 | 23.64 | 24.32 | 23.18 | 23.24 | 22.99 | 15,800 |
| 16 Feb 2024 | 24.24 | 24.95 | 23.81 | 24.05 | 23.79 | 25,900 |
| 15 Feb 2024 | 24.14 | 24.49 | 23.57 | 24.48 | 24.22 | 36,400 |
| 14 Feb 2024 | 22.71 | 23.72 | 22.54 | 23.06 | 22.81 | 25,800 |
| 13 Feb 2024 | 23.74 | 24.35 | 22.29 | 22.46 | 22.22 | 41,600 |
| 12 Feb 2024 | 23.88 | 24.84 | 23.88 | 24.41 | 24.15 | 44,400 |
| 09 Feb 2024 | 25.69 | 25.69 | 23.59 | 23.98 | 23.72 | 24,000 |
| 08 Feb 2024 | 23.13 | 23.92 | 23.13 | 23.60 | 23.35 | 20,200 |
| 07 Feb 2024 | 23.12 | 23.70 | 22.60 | 23.30 | 23.05 | 28,200 |
| 06 Feb 2024 | 23.89 | 24.34 | 23.28 | 23.49 | 23.24 | 18,700 |
| 05 Feb 2024 | 24.30 | 25.19 | 23.79 | 23.98 | 23.72 | 33,000 |
| 02 Feb 2024 | 24.50 | 25.33 | 24.50 | 24.70 | 24.44 | 42,900 |
| 01 Feb 2024 | 25.70 | 25.70 | 24.39 | 24.99 | 24.72 | 34,600 |
| 31 Jan 2024 | 26.29 | 26.38 | 24.65 | 25.50 | 25.23 | 27,900 |
| 30 Jan 2024 | 25.79 | 26.48 | 25.79 | 26.32 | 26.04 | 14,300 |
| 29 Jan 2024 | 26.59 | 26.66 | 25.65 | 25.99 | 25.71 | 52,400 |
| 26 Jan 2024 | 26.75 | 26.75 | 26.19 | 26.29 | 26.01 | 18,900 |
| 25 Jan 2024 | 26.58 | 26.85 | 26.02 | 26.83 | 26.54 | 24,100 |
| 24 Jan 2024 | 26.43 | 26.48 | 25.92 | 26.15 | 25.87 | 17,700 |
| 23 Jan 2024 | 26.81 | 26.81 | 25.58 | 26.00 | 25.72 | 33,400 |
| 22 Jan 2024 | 25.47 | 26.49 | 25.47 | 26.49 | 26.21 | 16,500 |
| 19 Jan 2024 | 25.13 | 25.45 | 24.74 | 25.31 | 25.04 | 13,900 |
| 18 Jan 2024 | 24.84 | 25.04 | 24.71 | 24.90 | 24.63 | 12,700 |
| 17 Jan 2024 | 24.37 | 24.83 | 23.92 | 24.68 | 24.42 | 18,400 |
| 16 Jan 2024 | 24.54 | 24.98 | 24.49 | 24.70 | 24.44 | 29,400 |
| 12 Jan 2024 | 25.82 | 26.43 | 24.80 | 24.97 | 24.70 | 22,700 |
| 11 Jan 2024 | 25.60 | 25.78 | 24.94 | 25.51 | 25.24 | 30,300 |
| 10 Jan 2024 | 25.22 | 25.76 | 25.22 | 25.73 | 25.45 | 22,000 |
| 09 Jan 2024 | 25.54 | 25.96 | 25.21 | 25.39 | 25.12 | 30,200 |
| 08 Jan 2024 | 26.05 | 26.31 | 25.64 | 25.92 | 25.64 | 23,000 |
| 05 Jan 2024 | 25.62 | 26.75 | 25.62 | 26.03 | 25.75 | 87,000 |
| 04 Jan 2024 | 25.86 | 26.76 | 25.86 | 25.87 | 25.59 | 30,700 |
| 03 Jan 2024 | 26.86 | 26.86 | 25.64 | 25.73 | 25.45 | 46,500 |
| 02 Jan 2024 | 26.97 | 27.47 | 26.55 | 26.97 | 26.68 | 29,300 |
| 29 Dec 2023 | 27.30 | 27.35 | 26.59 | 26.91 | 26.62 | 20,300 |
| 28 Dec 2023 | 27.40 | 27.44 | 27.14 | 27.38 | 27.09 | 25,900 |
| 27 Dec 2023 | 27.38 | 27.78 | 27.08 | 27.44 | 27.15 | 28,500 |
| 26 Dec 2023 | 27.30 | 27.71 | 26.73 | 27.43 | 27.14 | 24,800 |
| 22 Dec 2023 | 26.88 | 27.20 | 26.42 | 27.08 | 26.79 | 24,800 |
| 21 Dec 2023 | 26.86 | 27.00 | 26.39 | 26.66 | 26.37 | 30,600 |
| 20 Dec 2023 | 25.91 | 27.00 | 25.91 | 26.65 | 26.36 | 81,100 |
| 19 Dec 2023 | 25.61 | 26.17 | 25.61 | 26.10 | 25.82 | 78,200 |
| 18 Dec 2023 | 26.38 | 26.49 | 25.53 | 25.56 | 25.29 | 32,200 |
| 15 Dec 2023 | 26.46 | 26.69 | 25.34 | 26.38 | 26.10 | 126,800 |
| 14 Dec 2023 | 26.02 | 26.64 | 25.49 | 26.24 | 25.96 | 48,300 |
| 13 Dec 2023 | 23.68 | 25.90 | 23.48 | 25.34 | 25.07 | 91,400 |
| 12 Dec 2023 | 23.97 | 24.08 | 23.28 | 23.49 | 23.24 | 31,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.