5 DAY PERFORMANCE
+2.10%
1 MONTH PERFORMANCE
+6.54%
3 MONTH PERFORMANCE
+33.91%
6 MONTH PERFORMANCE
+43.26%
YEAR-TO-DATE PERFORMANCE
+38.74%
1 YEAR PERFORMANCE
+20.78%
MidWestOne Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $40.67 | $40.38 (-0.71%) | $40.82 | $40.30 | 34.10 K | |
| 12/03/2025 | $39.63 | $40.62 (2.5%) | $40.74 | $39.16 | 213.40 K | $840.10 M |
| 12/02/2025 | $39.96 | $39.49 (-1.18%) | $40.03 | $39.40 | 178.70 K | $816.73 M |
| 12/01/2025 | $38.83 | $39.74 (2.34%) | $39.85 | $38.83 | 380.13 K | $821.90 M |
| 11/28/2025 | $39.85 | $39.57 (-0.7%) | $40.07 | $39.52 | 77.75 K | $818.39 M |
| 11/26/2025 | $39.70 | $40.03 (0.83%) | $40.11 | $38.94 | 189.84 K | $827.90 M |
| 11/25/2025 | $38.55 | $39.98 (3.71%) | $40.11 | $38.54 | 365.00 K | $826.87 M |
| 11/24/2025 | $38.26 | $38.49 (0.6%) | $38.50 | $37.71 | 314.16 K | $796.05 M |
| 11/21/2025 | $37.80 | $38.13 (0.87%) | $38.74 | $37.76 | 736.70 K | $788.60 M |
| 11/20/2025 | $38.15 | $37.68 (-1.23%) | $38.49 | $37.23 | 373.60 K | $779.30 M |
| 11/19/2025 | $37.77 | $37.67 (-0.26%) | $38.47 | $37.41 | 255.11 K | $779.09 M |
| 11/18/2025 | $37.40 | $37.88 (1.28%) | $38.27 | $37.40 | 261.03 K | $783.43 M |
| 11/17/2025 | $39.23 | $37.60 (-4.15%) | $39.33 | $37.51 | 322.05 K | $777.64 M |
| 11/14/2025 | $39.18 | $39.28 (0.26%) | $39.51 | $38.79 | 310.80 K | $812.39 M |
| 11/13/2025 | $39.28 | $39.32 (0.1%) | $39.61 | $38.45 | 265.40 K | $813.22 M |
| 11/12/2025 | $39.09 | $39.30 (0.54%) | $39.81 | $39.09 | 251.22 K | $812.80 M |
| 11/11/2025 | $39.49 | $39.23 (-0.66%) | $39.82 | $39.08 | 155.54 K | $811.35 M |
| 11/10/2025 | $39.31 | $39.54 (0.59%) | $39.90 | $39.15 | 354.22 K | $817.77 M |
| 11/07/2025 | $39.20 | $38.97 (-0.59%) | $39.50 | $38.37 | 129.90 K | $805.98 M |
| 11/06/2025 | $38.91 | $39.17 (0.67%) | $39.56 | $38.55 | 263.02 K | $810.11 M |
| 11/05/2025 | $38.13 | $39.20 (2.81%) | $39.41 | $37.83 | 501.66 K | $810.73 M |
| 11/04/2025 | $37.50 | $37.92 (1.12%) | $38.55 | $37.30 | 319.03 K | $784.26 M |
| 11/03/2025 | $37.06 | $37.99 (2.51%) | $38.30 | $36.98 | 353.20 K | $785.71 M |
| 10/31/2025 | $36.24 | $36.99 (2.07%) | $37.12 | $35.93 | 636.20 K | $765.03 M |
| 10/30/2025 | $35.85 | $36.36 (1.42%) | $37.00 | $35.84 | 317.80 K | $752.00 M |
| 10/29/2025 | $37.39 | $36.07 (-3.53%) | $37.81 | $35.78 | 500.30 K | $746.00 M |
| 10/28/2025 | $38.24 | $37.76 (-1.26%) | $38.67 | $37.55 | 417.01 K | $780.95 M |
| 10/27/2025 | $39.92 | $38.53 (-3.48%) | $40.25 | $38.23 | 581.10 K | $796.88 M |
| 10/24/2025 | $37.70 | $39.54 (4.88%) | $39.65 | $36.35 | 1.64 M | $817.77 M |
| 10/23/2025 | $28.61 | $28.37 (-0.84%) | $28.61 | $28.01 | 95.90 K | $586.75 M |
| 10/22/2025 | $28.52 | $28.50 (-0.07%) | $28.82 | $28.39 | 107.01 K | $589.44 M |
| 10/21/2025 | $28.24 | $28.45 (0.74%) | $28.57 | $28.14 | 90.70 K | $588.40 M |
| 10/20/2025 | $27.86 | $28.24 (1.36%) | $28.29 | $27.64 | 144.92 K | $584.06 M |
| 10/17/2025 | $27.67 | $27.61 (-0.22%) | $27.91 | $27.55 | 94.52 K | $574.73 M |
| 10/16/2025 | $28.88 | $27.42 (-5.06%) | $28.99 | $27.21 | 180.60 K | $570.77 M |
| 10/15/2025 | $29.34 | $28.98 (-1.23%) | $29.34 | $28.52 | 343.55 K | $603.25 M |
| 10/14/2025 | $28.08 | $29.14 (3.77%) | $29.23 | $28.08 | 176.50 K | $606.58 M |
| 10/13/2025 | $28.33 | $28.31 (-0.07%) | $28.35 | $27.94 | 79.12 K | $589.30 M |
| 10/10/2025 | $28.86 | $27.97 (-3.08%) | $29.31 | $27.90 | 102.54 K | $582.22 M |
| 10/09/2025 | $28.83 | $28.89 (0.21%) | $28.95 | $28.54 | 90.90 K | $601.37 M |
| 10/08/2025 | $29.25 | $28.90 (-1.2%) | $29.37 | $28.85 | 68.81 K | $601.58 M |
| 10/07/2025 | $29.34 | $29.12 (-0.75%) | $29.74 | $29.12 | 109.91 K | $606.16 M |
| 10/06/2025 | $29.02 | $29.26 (0.83%) | $29.44 | $28.70 | 123.60 K | $609.08 M |
| 10/03/2025 | $28.47 | $28.76 (1.02%) | $28.95 | $28.47 | 82.40 K | $598.67 M |
| 10/02/2025 | $28.29 | $28.34 (0.18%) | $28.39 | $27.92 | 89.61 K | $589.93 M |
| 10/01/2025 | $28.05 | $28.27 (0.78%) | $28.71 | $27.77 | 90.12 K | $588.47 M |
| 09/30/2025 | $28.37 | $28.29 (-0.28%) | $28.60 | $28.00 | 90.70 K | $588.88 M |
| 09/29/2025 | $28.89 | $28.46 (-1.49%) | $28.89 | $28.31 | 70.54 K | $592.42 M |
| 09/26/2025 | $28.74 | $28.82 (0.28%) | $28.91 | $28.51 | 71.70 K | $599.92 M |
| 09/25/2025 | $28.67 | $28.70 (0.1%) | $28.89 | $28.56 | 63.00 K | $597.42 M |
| 09/24/2025 | $28.97 | $28.86 (-0.38%) | $29.18 | $28.70 | 68.40 K | $600.75 M |
| 09/23/2025 | $29.19 | $28.95 (-0.82%) | $29.63 | $28.87 | 88.30 K | $602.62 M |
| 09/22/2025 | $29.36 | $29.14 (-0.75%) | $29.52 | $28.93 | 90.80 K | $606.58 M |
| 09/19/2025 | $29.84 | $29.39 (-1.51%) | $29.92 | $29.20 | 697.64 K | $611.78 M |
| 09/18/2025 | $28.83 | $29.83 (3.47%) | $29.86 | $28.82 | 103.52 K | $620.94 M |
| 09/17/2025 | $28.72 | $28.65 (-0.24%) | $29.80 | $28.34 | 112.10 K | $596.38 M |
| 09/16/2025 | $28.89 | $28.53 (-1.25%) | $28.89 | $28.33 | 98.55 K | $593.88 M |
| 09/15/2025 | $29.31 | $29.00 (-1.06%) | $30.10 | $28.77 | 104.83 K | $603.66 M |
| 09/12/2025 | $29.42 | $29.19 (-0.78%) | $29.76 | $28.72 | 78.70 K | $607.62 M |
| 09/11/2025 | $29.51 | $29.41 (-0.34%) | $29.68 | $28.92 | 101.50 K | $612.20 M |
| 09/10/2025 | $29.44 | $29.43 (-0.03%) | $29.86 | $28.97 | 89.10 K | $612.61 M |
| 09/09/2025 | $30.37 | $29.41 (-3.16%) | $30.58 | $29.41 | 182.00 K | $612.20 M |
| 09/08/2025 | $30.04 | $30.37 (1.1%) | $30.42 | $29.56 | 251.90 K | $632.18 M |
| 09/05/2025 | $30.19 | $29.83 (-1.19%) | $30.86 | $29.66 | 135.50 K | $620.94 M |
| 09/04/2025 | $29.91 | $30.17 (0.87%) | $30.17 | $29.66 | 102.41 K | $628.02 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.
