MidWestOne

MOFG
🏛️ usa →
28.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.30 27.35 26.59 26.91 0.0M
2023-12-28 27.40 27.44 27.14 27.38 0.0M
2023-12-27 27.38 27.78 27.08 27.44 0.0M
2023-12-26 27.30 27.71 26.73 27.43 0.0M
2023-12-22 26.88 27.20 26.42 27.08 0.0M
2023-12-21 26.86 27.00 26.39 26.66 0.0M
2023-12-20 25.91 27.00 25.91 26.65 0.1M
2023-12-19 25.61 26.17 25.61 26.10 0.1M
2023-12-18 26.38 26.49 25.53 25.56 0.0M
2023-12-15 26.46 26.69 25.34 26.38 0.1M
2023-12-14 26.02 26.64 25.49 26.24 0.0M
2023-12-13 23.68 25.90 23.48 25.34 0.1M
2023-12-12 23.97 24.08 23.28 23.49 0.0M
2023-12-11 23.96 24.34 23.63 23.82 0.0M
2023-12-08 23.93 24.53 23.45 23.78 0.0M
2023-12-07 23.84 23.84 23.40 23.79 0.0M
2023-12-06 23.37 24.00 22.94 23.14 0.0M
2023-12-05 22.96 23.55 22.96 23.07 0.0M
2023-12-04 22.48 23.12 22.24 22.99 0.0M
2023-12-01 21.34 22.69 21.34 22.58 0.0M
2023-11-30 21.61 21.61 20.79 21.06 0.0M
2023-11-29 21.50 21.90 21.42 21.71 0.0M
2023-11-28 21.54 21.56 21.14 21.28 0.0M
2023-11-27 21.74 22.04 20.80 21.44 0.0M
2023-11-24 21.19 21.85 21.19 21.70 0.0M
2023-11-22 21.48 22.00 20.92 21.37 0.0M
2023-11-21 22.53 22.53 21.24 21.32 0.0M
2023-11-20 22.46 22.58 21.68 21.68 0.0M
2023-11-17 21.75 22.30 21.75 22.30 0.0M
2023-11-16 22.45 22.45 21.25 21.43 0.0M
2023-11-15 22.17 22.78 22.16 22.16 0.0M
2023-11-14 20.63 22.54 20.63 22.48 0.1M
2023-11-13 20.09 20.55 20.06 20.30 0.0M
2023-11-10 20.56 20.81 20.51 20.63 0.0M
2023-11-09 20.45 20.65 20.13 20.29 0.0M
2023-11-08 20.62 20.62 19.85 20.24 0.0M
2023-11-07 20.20 20.67 20.20 20.62 0.0M
2023-11-06 21.17 21.17 20.51 20.69 0.0M
2023-11-03 21.25 21.75 20.69 21.13 0.0M
2023-11-02 19.93 20.95 19.73 20.69 0.0M
2023-11-01 19.90 19.93 19.64 19.71 0.0M
2023-10-31 19.89 19.97 19.63 19.92 0.0M
2023-10-30 19.50 20.12 19.50 19.90 0.0M
2023-10-27 19.90 20.04 19.42 19.60 0.0M
2023-10-26 19.60 20.08 19.37 19.90 0.0M
2023-10-25 19.32 19.73 19.19 19.39 0.0M
2023-10-24 19.50 19.65 19.27 19.56 0.0M
2023-10-23 19.93 20.25 19.52 19.61 0.0M
2023-10-20 20.93 20.93 19.89 19.89 0.0M
2023-10-19 20.49 21.56 20.49 20.80 0.0M
2023-10-18 21.00 21.00 20.20 20.28 0.0M
2023-10-17 20.79 21.46 20.79 20.88 0.0M
2023-10-16 20.43 20.70 20.26 20.54 0.0M
2023-10-13 20.99 20.99 20.02 20.08 0.0M
2023-10-12 20.67 20.81 20.50 20.76 0.0M
2023-10-11 21.13 21.13 20.36 20.87 0.0M
2023-10-10 20.80 21.26 20.70 20.87 0.0M
2023-10-09 20.81 21.11 20.72 20.85 0.0M
2023-10-06 21.18 21.24 20.70 20.92 0.0M
2023-10-05 20.95 21.42 20.95 21.31 0.0M
2023-10-04 20.17 20.95 20.12 20.85 0.0M
2023-10-03 20.18 20.34 19.71 20.15 0.0M
2023-10-02 20.39 20.39 19.91 20.30 0.0M
2023-09-29 20.62 20.68 20.20 20.33 0.0M
2023-09-28 20.11 20.77 20.11 20.51 0.0M
2023-09-27 20.32 20.54 19.90 20.09 0.0M
2023-09-26 20.00 20.00 19.22 19.33 0.0M
2023-09-25 19.45 19.67 19.41 19.63 0.0M
2023-09-22 19.73 19.73 19.28 19.33 0.1M
2023-09-21 19.79 19.80 19.65 19.74 0.0M
2023-09-20 20.24 20.47 19.90 19.98 0.0M
2023-09-19 20.22 20.39 20.02 20.14 0.0M
2023-09-18 20.95 20.95 20.34 20.40 0.0M
2023-09-15 21.21 21.53 20.97 20.98 0.1M
2023-09-14 21.03 21.22 21.03 21.18 0.0M
2023-09-13 20.95 21.02 20.82 20.87 0.0M
2023-09-12 20.76 21.04 20.72 20.92 0.0M
2023-09-11 20.94 20.94 20.61 20.70 0.0M
2023-09-08 20.31 20.82 20.18 20.75 0.0M
2023-09-07 20.37 20.50 20.04 20.18 0.1M
2023-09-06 21.20 21.33 20.38 20.47 0.0M
2023-09-05 21.62 21.69 21.00 21.16 0.0M
2023-09-01 21.47 21.80 21.47 21.62 0.0M
2023-08-31 21.36 21.53 21.17 21.36 0.0M
2023-08-30 21.31 21.65 21.31 21.48 0.0M
2023-08-29 21.28 21.48 21.06 21.39 0.0M
2023-08-28 21.20 21.35 21.00 21.23 0.0M
2023-08-25 21.49 21.49 20.96 21.09 0.0M
2023-08-24 21.15 21.41 20.84 21.27 0.0M
2023-08-23 21.23 21.60 21.14 21.26 0.0M
2023-08-22 21.70 21.70 21.08 21.17 0.0M
2023-08-21 22.74 22.85 21.95 22.01 0.0M
2023-08-18 22.35 22.99 22.35 22.77 0.1M
2023-08-17 22.63 22.84 22.37 22.55 0.0M
2023-08-16 22.58 22.63 22.29 22.44 0.0M
2023-08-15 22.72 22.75 21.00 22.37 0.0M
2023-08-14 22.99 23.05 22.83 22.91 0.0M
2023-08-11 22.86 23.19 22.85 23.13 0.0M
2023-08-10 23.69 23.69 22.97 22.98 0.0M
2023-08-09 24.24 24.24 23.48 23.50 0.0M
2023-08-08 23.92 24.24 23.92 24.18 0.0M
2023-08-07 24.31 24.41 24.22 24.32 0.0M
2023-08-04 24.11 24.30 24.10 24.10 0.0M
2023-08-03 23.54 24.24 23.52 23.99 0.0M
2023-08-02 23.33 23.92 23.21 23.73 0.0M
2023-08-01 24.45 25.41 23.40 23.65 0.0M
2023-07-31 24.98 25.11 24.33 24.53 0.0M
2023-07-28 25.07 25.35 24.94 25.07 0.0M
2023-07-27 25.07 25.20 24.70 24.94 0.0M
2023-07-26 24.01 25.08 24.01 24.81 0.0M
2023-07-25 23.94 24.23 23.66 23.81 0.0M
2023-07-24 23.60 24.08 23.60 23.98 0.0M
2023-07-21 24.03 24.03 23.57 23.61 0.0M
2023-07-20 23.67 24.08 23.11 23.89 0.0M
2023-07-19 23.32 23.74 23.13 23.70 0.0M
2023-07-18 21.96 23.07 21.96 23.00 0.0M
2023-07-17 21.53 22.15 21.53 21.83 0.0M
2023-07-14 21.99 22.08 21.45 21.55 0.0M
2023-07-13 22.06 22.06 21.78 21.88 0.0M
2023-07-12 21.73 21.87 21.55 21.64 0.0M
2023-07-11 21.17 21.49 21.10 21.32 0.0M
2023-07-10 21.05 21.39 21.01 21.15 0.0M
2023-07-07 20.67 21.36 20.67 21.17 0.1M
2023-07-06 21.11 21.11 20.40 20.64 0.0M
2023-07-05 21.49 21.53 20.89 21.14 0.0M
2023-07-03 21.36 22.26 21.36 21.53 0.0M
2023-06-30 22.17 22.17 20.98 21.37 0.0M
2023-06-29 21.79 22.16 21.79 21.90 0.0M
2023-06-28 21.19 21.57 21.19 21.52 0.0M
2023-06-27 21.31 21.74 21.24 21.43 0.0M
2023-06-26 21.49 21.84 21.45 21.58 0.1M
2023-06-23 20.51 22.14 20.51 21.63 0.2M
2023-06-22 20.71 20.93 20.61 20.82 0.0M
2023-06-21 21.18 21.36 20.93 20.93 0.0M
2023-06-20 21.45 21.45 21.06 21.18 0.0M
2023-06-16 22.24 22.24 21.44 21.54 0.1M
2023-06-15 21.55 22.08 21.17 21.99 0.0M
2023-06-14 22.21 22.43 21.46 21.57 0.0M
2023-06-13 21.88 22.55 21.88 22.48 0.0M
2023-06-12 21.84 22.10 21.61 21.82 0.0M
2023-06-09 22.31 22.31 21.73 21.75 0.0M
2023-06-08 22.26 22.41 21.77 22.13 0.0M
2023-06-07 20.91 22.43 20.28 22.27 0.0M
2023-06-06 19.86 20.84 19.78 20.70 0.1M
2023-06-05 20.10 20.10 19.63 19.79 0.0M
2023-06-02 19.61 20.20 19.31 20.15 0.1M
2023-06-01 19.05 19.41 18.80 19.40 0.0M
2023-05-31 19.22 19.22 18.65 18.88 0.0M
2023-05-30 19.75 19.84 19.28 19.53 0.0M
2023-05-26 19.41 19.75 19.40 19.65 0.0M
2023-05-25 19.54 19.70 19.31 19.37 0.0M
2023-05-24 20.09 20.09 19.49 19.64 0.0M
2023-05-23 19.43 20.33 19.37 20.14 0.1M
2023-05-22 19.27 19.47 19.10 19.45 0.0M
2023-05-19 19.34 19.34 18.95 19.10 0.0M
2023-05-18 19.12 19.24 18.75 19.11 0.0M
2023-05-17 18.65 19.17 18.55 19.05 0.0M
2023-05-16 19.33 19.33 18.33 18.34 0.0M
2023-05-15 18.62 18.62 18.47 18.55 0.0M
2023-05-12 18.45 18.45 18.00 18.31 0.0M
2023-05-11 18.53 18.76 18.30 18.30 0.0M
2023-05-10 19.44 19.44 18.43 18.83 0.0M
2023-05-09 19.25 19.30 18.54 19.03 0.0M
2023-05-08 19.60 19.60 19.14 19.44 0.0M
2023-05-05 19.02 19.58 19.02 19.40 0.1M
2023-05-04 18.45 19.00 17.80 18.75 0.2M
2023-05-03 19.16 19.40 18.61 18.71 0.0M
2023-05-02 19.95 20.07 18.73 19.07 0.0M
2023-05-01 20.76 21.10 19.84 19.91 0.0M
2023-04-28 20.44 21.19 20.01 20.70 0.1M
2023-04-27 20.57 20.68 20.17 20.44 0.0M
2023-04-26 20.55 20.74 20.15 20.40 0.0M
2023-04-25 21.15 21.23 20.27 20.61 0.0M
2023-04-24 21.23 22.01 21.16 21.30 0.0M
2023-04-21 21.38 21.58 20.82 21.20 0.1M
2023-04-20 21.41 21.58 21.18 21.48 0.0M
2023-04-19 21.48 21.67 21.01 21.54 0.0M
2023-04-18 22.39 22.60 21.44 21.54 0.0M
2023-04-17 22.06 22.38 21.60 22.38 0.0M
2023-04-14 23.03 23.03 21.88 21.96 0.0M
2023-04-13 22.86 23.09 22.71 22.88 0.0M
2023-04-12 23.33 23.33 22.57 22.89 0.0M
2023-04-11 23.34 23.37 22.77 22.80 0.0M
2023-04-10 23.07 23.50 23.06 23.33 0.0M
2023-04-06 23.35 23.39 23.09 23.25 0.0M
2023-04-05 23.11 23.39 22.86 23.24 0.0M
2023-04-04 24.35 24.35 23.14 23.25 0.0M
2023-04-03 24.41 24.41 23.79 24.36 0.0M
2023-03-31 24.20 24.70 23.90 24.42 0.1M
2023-03-30 24.39 24.39 23.81 23.94 0.0M
2023-03-29 24.19 24.21 23.75 24.13 0.0M
2023-03-28 24.00 24.22 23.85 24.03 0.0M
2023-03-27 24.07 24.62 23.86 24.04 0.0M
2023-03-24 22.79 23.73 22.73 23.69 0.0M
2023-03-23 23.79 23.81 22.78 23.02 0.0M
2023-03-22 24.39 24.88 23.57 23.57 0.1M
2023-03-21 24.65 25.11 24.23 24.51 0.1M
2023-03-20 24.30 24.88 24.25 24.28 0.0M
2023-03-17 25.27 25.27 24.15 24.17 0.1M
2023-03-16 24.70 26.13 24.70 25.45 0.0M
2023-03-15 23.94 24.90 23.80 24.90 0.0M
2023-03-14 24.93 26.79 24.25 24.52 0.1M
2023-03-13 26.46 26.46 23.89 24.22 0.1M
2023-03-10 27.33 27.41 26.49 26.90 0.0M
2023-03-09 28.77 28.77 27.50 27.60 0.0M
2023-03-08 29.07 29.24 28.67 28.88 0.0M
2023-03-07 29.44 29.48 29.06 29.18 0.0M
2023-03-06 29.81 29.97 29.29 29.42 0.1M
2023-03-03 29.87 30.02 29.77 29.84 0.0M
2023-03-02 29.70 30.02 29.66 29.94 0.0M
2023-03-01 29.91 30.12 29.78 29.91 0.0M
2023-02-28 30.30 30.35 30.01 30.04 0.1M
2023-02-27 30.63 30.78 30.30 30.50 0.0M
2023-02-24 30.53 30.65 30.18 30.45 0.1M
2023-02-23 30.83 31.21 30.70 30.89 0.0M
2023-02-22 30.52 31.05 30.52 30.68 0.0M
2023-02-21 30.95 30.99 30.76 30.81 0.0M
2023-02-17 30.82 31.44 30.51 31.22 0.0M
2023-02-16 30.55 30.96 30.55 30.64 0.0M
2023-02-15 30.52 31.06 30.50 30.97 0.0M
2023-02-14 31.21 31.35 30.59 30.75 0.0M
2023-02-13 31.23 31.42 31.19 31.27 0.0M
2023-02-10 31.78 31.78 30.73 31.10 0.0M
2023-02-09 31.81 31.81 30.89 30.98 0.0M
2023-02-08 31.44 31.68 31.15 31.53 0.0M
2023-02-07 31.81 32.02 31.50 31.66 0.0M
2023-02-06 32.17 32.17 31.67 31.82 0.0M
2023-02-03 31.90 32.14 31.76 32.05 0.0M
2023-02-02 31.67 32.01 31.21 31.98 0.0M
2023-02-01 31.12 31.93 30.99 31.42 0.0M
2023-01-31 30.49 31.37 30.49 31.15 0.0M
2023-01-30 30.45 31.21 30.32 30.47 0.0M
2023-01-27 32.39 32.57 30.76 30.89 0.0M
2023-01-26 32.55 32.68 32.31 32.68 0.0M
2023-01-25 32.53 32.78 32.40 32.78 0.0M
2023-01-24 32.15 32.71 32.15 32.62 0.0M
2023-01-23 32.92 33.05 32.49 32.88 0.0M
2023-01-20 32.94 33.17 32.78 33.07 0.1M
2023-01-19 32.10 32.99 32.05 32.74 0.0M
2023-01-18 33.16 33.24 32.32 32.32 0.0M
2023-01-17 33.45 34.16 32.97 33.14 0.0M
2023-01-13 32.32 33.43 32.32 33.30 0.0M
2023-01-12 32.38 32.79 32.00 32.60 0.0M
2023-01-11 31.95 32.20 31.94 32.09 0.0M
2023-01-10 31.61 32.42 31.50 32.08 0.0M
2023-01-09 32.30 32.44 31.60 31.60 0.0M
2023-01-06 31.79 32.43 31.79 32.21 0.0M
2023-01-05 31.60 31.67 31.28 31.52 0.0M
2023-01-04 31.98 32.13 31.64 31.77 0.0M
2023-01-03 31.90 31.97 31.57 31.72 0.0M