-
5 DAY PERFORMANCE
-2.13% -
1 MONTH PERFORMANCE
+8.52% -
3 MONTH PERFORMANCE
+16.70% -
6 MONTH PERFORMANCE
+47.33% -
YEAR-TO-DATE PERFORMANCE
+19.73% -
1 YEAR PERFORMANCE
+44.48%
MidWestOne Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $32.35 | $32.12 (-0.71%) | $32.53 | $32.00 | 43,995 | $506.60 M |
| 11/15/2024 | $32.74 | $32.38 (-1.1%) | $32.91 | $31.94 | 63,927 | $510.70 M |
| 11/14/2024 | $32.93 | $32.51 (-1.28%) | $33.03 | $32.16 | 71,532 | $512.75 M |
| 11/13/2024 | $33.92 | $32.92 (-2.95%) | $34.00 | $32.77 | 61,500 | $519.21 M |
| 11/12/2024 | $33.33 | $33.38 (0.15%) | $33.79 | $32.95 | 75,100 | $526.47 M |
| 11/11/2024 | $32.32 | $33.49 (3.62%) | $33.98 | $32.32 | 113,106 | $528.20 M |
| 11/08/2024 | $31.50 | $31.96 (1.46%) | $32.13 | $31.36 | 62,500 | $504.07 M |
| 11/07/2024 | $32.24 | $31.50 (-2.3%) | $32.55 | $31.32 | 136,413 | $496.82 M |
| 11/06/2024 | $31.44 | $32.26 (2.61%) | $32.34 | $31.18 | 311,422 | $508.80 M |
| 11/05/2024 | $28.50 | $29.24 (2.6%) | $29.30 | $28.42 | 65,000 | $461.17 M |
| 11/04/2024 | $28.39 | $28.44 (0.18%) | $28.56 | $28.06 | 61,307 | $448.56 M |
| 11/01/2024 | $29.33 | $28.40 (-3.17%) | $29.33 | $28.25 | 74,700 | $447.92 M |
| 10/31/2024 | $29.80 | $28.94 (-2.89%) | $29.95 | $28.93 | 109,400 | $456.44 M |
| 10/30/2024 | $29.19 | $29.86 (2.3%) | $30.05 | $29.19 | 109,200 | $470.95 M |
| 10/29/2024 | $29.05 | $29.12 (0.24%) | $29.26 | $28.64 | 68,414 | $459.28 M |
| 10/28/2024 | $28.49 | $29.23 (2.6%) | $29.36 | $28.14 | 95,603 | $461.02 M |
| 10/25/2024 | $29.10 | $28.26 (-2.89%) | $29.25 | $28.18 | 103,400 | $445.72 M |
| 10/24/2024 | $29.40 | $29.23 (-0.58%) | $29.40 | $28.89 | 38,845 | $461.02 M |
| 10/23/2024 | $29.01 | $29.22 (0.72%) | $29.26 | $28.80 | 60,000 | $460.86 M |
| 10/22/2024 | $28.86 | $29.11 (0.87%) | $29.34 | $28.86 | 41,425 | $459.12 M |
| 10/21/2024 | $29.69 | $28.93 (-2.56%) | $29.77 | $28.90 | 107,500 | $456.28 M |
| 10/18/2024 | $30.10 | $29.69 (-1.36%) | $30.10 | $29.62 | 53,601 | $468.02 M |
| 10/17/2024 | $29.67 | $29.96 (0.98%) | $30.05 | $29.22 | 103,700 | $472.27 M |
| 10/16/2024 | $29.76 | $29.60 (-0.54%) | $29.97 | $29.35 | 116,023 | $466.60 M |
| 10/15/2024 | $28.68 | $29.33 (2.27%) | $29.85 | $28.68 | 136,545 | $462.34 M |
| 10/14/2024 | $28.28 | $28.59 (1.1%) | $28.59 | $27.93 | 99,800 | $450.68 M |
| 10/11/2024 | $27.18 | $28.30 (4.12%) | $28.33 | $27.18 | 88,100 | $446.10 M |
| 10/10/2024 | $26.87 | $27.21 (1.27%) | $27.50 | $26.87 | 48,200 | $428.92 M |
| 10/09/2024 | $27.03 | $27.17 (0.52%) | $27.51 | $26.67 | 67,007 | $428.29 M |
| 10/08/2024 | $27.20 | $27.02 (-0.66%) | $27.20 | $26.96 | 66,315 | $425.93 M |
| 10/07/2024 | $27.26 | $27.03 (-0.84%) | $27.26 | $26.68 | 70,615 | $426.09 M |
| 10/04/2024 | $27.56 | $27.40 (-0.58%) | $27.67 | $27.14 | 46,625 | $431.92 M |
| 10/03/2024 | $26.88 | $27.07 (0.71%) | $27.29 | $26.81 | 83,900 | $426.72 M |
| 10/02/2024 | $27.25 | $27.13 (-0.44%) | $27.66 | $26.87 | 116,607 | $427.66 M |
| 10/01/2024 | $28.75 | $27.23 (-5.29%) | $28.77 | $27.13 | 113,200 | $429.24 M |
| 09/30/2024 | $27.48 | $28.53 (3.82%) | $28.85 | $27.48 | 120,400 | $449.73 M |
| 09/27/2024 | $26.02 | $27.49 (5.65%) | $27.65 | $25.95 | 806,029 | $433.34 M |
| 09/26/2024 | $27.95 | $27.82 (-0.47%) | $28.17 | $27.64 | 69,104 | $438.54 M |
| 09/25/2024 | $28.53 | $27.90 (-2.21%) | $28.53 | $27.85 | 36,139 | $439.80 M |
| 09/24/2024 | $29.17 | $28.50 (-2.3%) | $29.17 | $28.50 | 20,000 | $449.26 M |
| 09/23/2024 | $28.97 | $28.88 (-0.31%) | $29.09 | $28.77 | 33,716 | $455.25 M |
| 09/20/2024 | $29.54 | $28.88 (-2.23%) | $29.66 | $28.69 | 124,800 | $455.25 M |
| 09/19/2024 | $30.36 | $29.87 (-1.61%) | $30.36 | $29.48 | 32,300 | $470.85 M |
| 09/18/2024 | $29.05 | $29.56 (1.76%) | $30.51 | $28.89 | 39,100 | $465.97 M |
| 09/17/2024 | $29.33 | $29.31 (-0.07%) | $30.13 | $28.68 | 45,372 | $462.03 M |
| 09/16/2024 | $28.78 | $29.12 (1.18%) | $29.32 | $28.78 | 15,846 | $459.03 M |
| 09/13/2024 | $28.19 | $28.78 (2.09%) | $28.78 | $28.08 | 23,640 | $453.67 M |
| 09/12/2024 | $27.79 | $27.74 (-0.18%) | $28.10 | $27.25 | 20,711 | $437.28 M |
| 09/11/2024 | $27.73 | $27.57 (-0.58%) | $27.73 | $26.94 | 23,900 | $434.60 M |
| 09/10/2024 | $27.94 | $28.11 (0.61%) | $28.20 | $27.43 | 25,600 | $443.11 M |
| 09/09/2024 | $28.02 | $27.98 (-0.14%) | $28.56 | $27.93 | 34,103 | $441.06 M |
| 09/06/2024 | $28.78 | $27.98 (-2.78%) | $28.79 | $27.95 | 68,123 | $441.06 M |
| 09/05/2024 | $29.19 | $28.85 (-1.16%) | $29.19 | $28.44 | 44,519 | $454.77 M |
| 09/04/2024 | $28.98 | $28.94 (-0.14%) | $29.09 | $28.76 | 59,202 | $456.19 M |
| 09/03/2024 | $28.83 | $29.00 (0.59%) | $29.07 | $28.62 | 41,444 | $457.14 M |
| 08/30/2024 | $29.07 | $29.22 (0.52%) | $29.34 | $29.00 | 19,440 | $460.61 M |
| 08/29/2024 | $28.91 | $29.00 (0.31%) | $29.06 | $28.33 | 70,600 | $457.14 M |
| 08/28/2024 | $28.68 | $28.50 (-0.63%) | $28.68 | $28.17 | 17,522 | $449.26 M |
| 08/27/2024 | $28.24 | $28.35 (0.39%) | $28.45 | $27.95 | 17,100 | $446.89 M |
| 08/26/2024 | $30.02 | $28.81 (-4.03%) | $30.02 | $28.48 | 83,200 | $454.14 M |
| 08/23/2024 | $27.74 | $29.52 (6.42%) | $30.15 | $27.74 | 70,426 | $465.34 M |
| 08/22/2024 | $27.76 | $27.39 (-1.33%) | $27.78 | $27.35 | 8,900 | $431.76 M |
| 08/21/2024 | $27.05 | $27.51 (1.7%) | $27.54 | $26.86 | 11,100 | $433.65 M |
| 08/20/2024 | $27.87 | $27.28 (-2.12%) | $27.87 | $27.13 | 20,000 | $430.03 M |
| 08/19/2024 | $27.92 | $27.81 (-0.39%) | $27.92 | $27.54 | 15,843 | $438.38 M |