5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
-5.16%
3 MONTH PERFORMANCE
-12.30%
6 MONTH PERFORMANCE
-2.32%
YEAR-TO-DATE PERFORMANCE
-4.74%
1 YEAR PERFORMANCE
+31.91%
MidWestOne Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $27.73 | $27.74 (0.04%) | $28.08 | $27.02 | 105,097 | $576.33 M |
| 04/29/2025 | $28.03 | $28.23 (0.71%) | $28.40 | $27.56 | 85,100 | $586.51 M |
| 04/28/2025 | $28.24 | $28.06 (-0.64%) | $28.47 | $27.74 | 104,241 | $582.97 M |
| 04/25/2025 | $27.02 | $28.24 (4.52%) | $28.34 | $25.75 | 158,412 | $586.71 M |
| 04/24/2025 | $28.27 | $28.46 (0.67%) | $28.63 | $27.24 | 73,436 | $591.28 M |
| 04/23/2025 | $27.95 | $28.42 (1.68%) | $28.91 | $27.58 | 110,100 | $590.45 M |
| 04/22/2025 | $27.18 | $27.84 (2.43%) | $28.10 | $26.98 | 98,941 | $578.40 M |
| 04/21/2025 | $26.89 | $27.06 (0.63%) | $27.26 | $25.88 | 118,026 | $562.20 M |
| 04/17/2025 | $26.66 | $27.10 (1.65%) | $27.39 | $26.10 | 150,302 | $563.03 M |
| 04/16/2025 | $26.45 | $26.70 (0.95%) | $27.29 | $26.42 | 227,700 | $554.72 M |
| 04/15/2025 | $25.77 | $26.62 (3.3%) | $26.87 | $25.08 | 64,600 | $553.06 M |
| 04/14/2025 | $25.85 | $25.89 (0.15%) | $26.13 | $25.32 | 132,900 | $537.89 M |
| 04/11/2025 | $25.63 | $25.39 (-0.94%) | $25.92 | $24.78 | 129,700 | $527.50 M |
| 04/10/2025 | $26.81 | $25.89 (-3.43%) | $27.05 | $25.39 | 81,000 | $537.89 M |
| 04/09/2025 | $26.07 | $27.45 (5.29%) | $28.16 | $25.24 | 135,000 | $570.30 M |
| 04/08/2025 | $27.14 | $26.29 (-3.13%) | $28.40 | $25.93 | 85,400 | $546.20 M |
| 04/07/2025 | $25.46 | $26.40 (3.69%) | $27.33 | $24.62 | 110,600 | $548.49 M |
| 04/04/2025 | $25.73 | $26.17 (1.71%) | $26.34 | $25.11 | 97,300 | $543.71 M |
| 04/03/2025 | $29.21 | $26.83 (-8.15%) | $29.35 | $26.80 | 108,548 | $557.42 M |
| 04/02/2025 | $28.94 | $29.57 (2.18%) | $29.60 | $28.65 | 74,723 | $614.35 M |
| 04/01/2025 | $29.53 | $29.25 (-0.95%) | $29.55 | $28.93 | 92,700 | $607.70 M |
| 03/31/2025 | $29.48 | $29.61 (0.44%) | $29.80 | $28.87 | 98,500 | $615.18 M |
| 03/28/2025 | $29.82 | $29.72 (-0.34%) | $30.25 | $29.47 | 226,400 | $617.46 M |
| 03/27/2025 | $29.80 | $29.88 (0.27%) | $30.15 | $29.23 | 64,600 | $620.79 M |
| 03/26/2025 | $29.92 | $29.46 (-1.54%) | $30.16 | $29.23 | 89,300 | $612.06 M |
| 03/25/2025 | $30.15 | $29.96 (-0.63%) | $30.18 | $29.90 | 53,433 | $622.45 M |
| 03/24/2025 | $29.98 | $30.22 (0.8%) | $30.31 | $29.30 | 92,521 | $627.85 M |
| 03/21/2025 | $29.34 | $29.50 (0.55%) | $29.88 | $29.05 | 303,020 | $612.89 M |
| 03/20/2025 | $29.44 | $29.60 (0.54%) | $30.10 | $29.17 | 98,800 | $614.97 M |
| 03/19/2025 | $29.25 | $29.82 (1.95%) | $30.19 | $29.25 | 104,929 | $619.54 M |
| 03/18/2025 | $28.85 | $29.70 (2.95%) | $29.75 | $28.70 | 129,926 | $617.05 M |
| 03/17/2025 | $29.04 | $29.06 (0.07%) | $29.25 | $28.73 | 151,338 | $603.75 M |
| 03/14/2025 | $28.45 | $29.12 (2.36%) | $29.61 | $28.40 | 94,400 | $605.00 M |
| 03/13/2025 | $28.30 | $28.04 (-0.92%) | $28.40 | $28.03 | 84,700 | $582.56 M |
| 03/12/2025 | $27.78 | $28.22 (1.58%) | $28.43 | $27.19 | 82,819 | $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 |
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.
