5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
-12.46%
3 MONTH PERFORMANCE
-12.27%
6 MONTH PERFORMANCE
-1.15%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
+25.16%
MidWestOne Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $28.42 | $28.03 (-1.35%) | $28.41 | $28.02 | 67,818 | $587.55 M |
| 03/12/2025 | $27.78 | $28.22 (1.58%) | $28.43 | $27.19 | 80,884 | $586.30 M |
| 03/11/2025 | $28.01 | $27.64 (-1.32%) | $28.49 | $27.41 | 80,619 | $574.25 M |
| 03/10/2025 | $28.66 | $27.77 (-3.11%) | $28.66 | $27.27 | 80,413 | $576.95 M |
| 03/07/2025 | $29.80 | $29.00 (-2.68%) | $29.86 | $28.84 | 84,621 | $602.50 M |
| 03/06/2025 | $29.11 | $29.24 (0.45%) | $29.33 | $28.90 | 59,400 | $607.49 M |
| 03/05/2025 | $29.43 | $29.38 (-0.17%) | $29.98 | $28.84 | 95,900 | $610.40 M |
| 03/04/2025 | $30.22 | $29.31 (-3.01%) | $30.22 | $29.28 | 78,536 | $608.94 M |
| 03/03/2025 | $30.00 | $30.52 (1.73%) | $31.00 | $29.90 | 90,900 | $634.08 M |
| 02/28/2025 | $30.41 | $30.45 (0.13%) | $30.58 | $30.03 | 176,308 | $632.63 M |
| 02/27/2025 | $30.13 | $30.31 (0.6%) | $30.50 | $30.02 | 81,100 | $629.72 M |
| 02/26/2025 | $30.72 | $30.28 (-1.43%) | $30.95 | $30.12 | 54,237 | $629.10 M |
| 02/25/2025 | $30.94 | $30.69 (-0.81%) | $31.02 | $30.61 | 76,200 | $637.62 M |
| 02/24/2025 | $31.23 | $30.68 (-1.76%) | $31.71 | $30.66 | 100,400 | $637.41 M |
| 02/21/2025 | $31.84 | $31.03 (-2.54%) | $31.84 | $30.87 | 69,000 | $644.68 M |
| 02/20/2025 | $31.49 | $31.45 (-0.13%) | $31.72 | $30.75 | 49,700 | $653.41 M |
| 02/19/2025 | $31.68 | $31.69 (0.03%) | $31.83 | $31.36 | 57,100 | $658.39 M |
| 02/18/2025 | $31.98 | $31.93 (-0.16%) | $32.26 | $30.76 | 70,800 | $663.38 M |
| 02/14/2025 | $32.78 | $32.07 (-2.17%) | $33.03 | $31.97 | 146,126 | $666.29 M |
| 02/13/2025 | $32.18 | $32.50 (0.99%) | $32.53 | $31.90 | 99,924 | $675.22 M |
| 02/12/2025 | $31.74 | $31.97 (0.72%) | $32.14 | $31.59 | 110,003 | $664.21 M |
| 02/11/2025 | $32.45 | $32.36 (-0.28%) | $32.79 | $30.93 | 85,500 | $672.31 M |
| 02/10/2025 | $32.20 | $32.00 (-0.62%) | $32.23 | $31.75 | 78,533 | $664.83 M |
| 02/07/2025 | $32.75 | $32.07 (-2.08%) | $32.75 | $31.56 | 67,012 | $666.29 M |
| 02/06/2025 | $32.38 | $32.79 (1.27%) | $33.06 | $32.38 | 175,837 | $681.25 M |
| 02/05/2025 | $32.16 | $32.56 (1.24%) | $32.82 | $32.07 | 194,222 | $676.47 M |
| 02/04/2025 | $31.00 | $32.05 (3.39%) | $32.12 | $30.39 | 102,931 | $665.87 M |
| 02/03/2025 | $30.89 | $31.08 (0.62%) | $31.41 | $30.11 | 58,200 | $645.72 M |
| 01/31/2025 | $31.54 | $31.63 (0.29%) | $32.16 | $31.34 | 108,704 | $657.14 M |
| 01/30/2025 | $31.92 | $31.60 (-1%) | $32.13 | $31.37 | 58,541 | $656.52 M |
| 01/29/2025 | $30.26 | $31.61 (4.46%) | $32.30 | $29.77 | 75,812 | $656.73 M |
| 01/28/2025 | $31.81 | $31.99 (0.57%) | $32.55 | $31.62 | 82,500 | $664.62 M |
| 01/27/2025 | $31.16 | $32.06 (2.89%) | $32.59 | $29.81 | 170,900 | $666.08 M |
| 01/24/2025 | $30.42 | $30.99 (1.87%) | $31.41 | $30.20 | 123,300 | $643.85 M |
| 01/23/2025 | $29.84 | $30.19 (1.17%) | $30.43 | $29.62 | 91,203 | $627.23 M |
| 01/22/2025 | $30.13 | $30.12 (-0.03%) | $30.38 | $29.00 | 87,140 | $625.77 M |
| 01/21/2025 | $30.46 | $30.37 (-0.3%) | $31.03 | $30.33 | 70,733 | $630.97 M |
| 01/17/2025 | $29.88 | $30.23 (1.17%) | $30.50 | $29.59 | 132,211 | $476.79 M |
| 01/16/2025 | $29.32 | $29.65 (1.13%) | $29.96 | $29.24 | 197,018 | $467.64 M |
| 01/15/2025 | $29.83 | $29.37 (-1.54%) | $30.09 | $29.03 | 87,143 | $463.22 M |
| 01/14/2025 | $28.25 | $28.82 (2.02%) | $28.86 | $28.19 | 92,528 | $454.55 M |
| 01/13/2025 | $27.24 | $27.96 (2.64%) | $28.02 | $27.24 | 95,300 | $440.99 M |
| 01/10/2025 | $27.75 | $27.63 (-0.43%) | $27.75 | $27.06 | 97,728 | $435.78 M |
| 01/08/2025 | $28.22 | $28.36 (0.5%) | $28.43 | $27.95 | 69,900 | $447.29 M |
| 01/07/2025 | $28.58 | $28.50 (-0.28%) | $28.65 | $28.01 | 107,616 | $449.50 M |
| 01/06/2025 | $28.75 | $28.45 (-1.04%) | $28.95 | $28.45 | 109,138 | $448.71 M |
| 01/03/2025 | $28.62 | $28.73 (0.38%) | $28.88 | $28.15 | 108,900 | $453.13 M |
| 01/02/2025 | $29.34 | $28.50 (-2.86%) | $29.60 | $28.40 | 103,910 | $449.50 M |
| 12/31/2024 | $29.36 | $29.12 (-0.82%) | $30.00 | $28.80 | 94,200 | $459.28 M |
| 12/30/2024 | $29.15 | $29.07 (-0.27%) | $29.16 | $28.71 | 84,900 | $458.49 M |
| 12/27/2024 | $29.56 | $29.29 (-0.91%) | $30.23 | $28.88 | 104,800 | $461.96 M |
| 12/26/2024 | $29.45 | $29.70 (0.85%) | $29.88 | $29.23 | 90,900 | $468.43 M |
| 12/24/2024 | $29.81 | $29.70 (-0.37%) | $29.81 | $29.32 | 43,000 | $468.43 M |
| 12/23/2024 | $29.97 | $29.71 (-0.87%) | $30.07 | $29.60 | 117,800 | $468.59 M |
| 12/20/2024 | $29.51 | $30.10 (2%) | $30.46 | $27.97 | 1.01 M | $474.74 M |
| 12/19/2024 | $30.83 | $29.83 (-3.24%) | $31.64 | $29.63 | 202,300 | $470.48 M |
| 12/18/2024 | $32.89 | $30.56 (-7.08%) | $33.11 | $30.30 | 173,842 | $481.99 M |
| 12/17/2024 | $33.14 | $32.55 (-1.78%) | $34.13 | $32.51 | 193,939 | $513.38 M |
| 12/16/2024 | $32.39 | $32.72 (1.02%) | $32.92 | $32.32 | 91,900 | $516.06 M |
| 12/13/2024 | $32.55 | $32.43 (-0.37%) | $32.64 | $32.27 | 90,500 | $511.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
