MidWestOne Financial Stock Price History (NASDAQ:MOFG)

Add to My Stocks
$34.06 $0.16 (0.47%) MOFG stock closing price Dec 02, 2016 (Closing)

View and download MidWestOne Financial stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with MidWestOne Financial price to earnings ratio data. The MidWestOne Financial stock price history chart shows that the stock price reached a high of 34.49 on 25 Nov, 2016, and a low of 6.54 on 25 Nov, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0234.0134.4234.0034.061432214.872.83
2016-12-0133.5534.2533.5533.903588014.802.82
2016-11-3034.0534.6033.4433.491518515.512.78
2016-11-2933.9934.2533.5233.652073815.582.80
2016-11-2534.0034.6134.0034.491086515.972.87
2016-11-2333.3434.7533.3334.306217415.882.85
2016-11-2234.3535.3233.4234.254175115.862.85
2016-11-2134.1034.4434.0034.36983715.912.85
2016-11-1833.9234.4433.1634.442125715.942.86
2016-11-1733.9234.2033.2733.761944115.632.81
2016-11-1632.2233.7131.5533.611756515.562.79
2016-11-1533.6934.1132.6533.711257815.612.80
2016-11-1434.9735.0133.5534.032370915.762.83
2016-11-1131.3834.5030.5534.494047615.062.87
2016-11-1030.3532.1630.3531.632139613.812.63
2016-11-0929.1130.5028.0030.281855714.022.52
2016-11-0829.6229.6228.4528.922028713.392.40
2016-11-0729.1029.8027.9529.771743613.782.47
2016-11-0428.8229.6828.4428.611138112.492.35
2016-11-0329.0029.0228.3428.74731812.552.36
2016-11-0228.2729.5028.2728.771044512.562.36
2016-11-0129.1829.6027.9328.481165012.442.34
2016-10-3130.1430.1428.9129.081410112.702.38
2016-10-2829.9930.4629.9930.07583713.132.47
2016-10-2730.0530.8829.9330.501128313.322.50
2016-10-2630.4630.6530.2530.42858913.282.49
2016-10-2530.5630.8130.1530.631505713.382.51
2016-10-2430.0430.7530.0430.511811213.322.50
2016-10-2130.4930.9730.4530.80451213.452.53
2016-10-2030.8631.0430.5430.71672713.412.52
2016-10-1930.8331.0430.5330.74607913.422.52
2016-10-1830.4130.8530.4130.731381613.422.52
2016-10-1730.7031.0130.0030.571022613.352.51
2016-10-1431.2131.2530.5531.161084213.612.55
2016-10-1331.9131.9130.9731.061156413.562.55
2016-10-1231.7532.2131.7532.061169814.002.63
2016-10-1131.8631.9031.6031.762046413.872.60
2016-10-1031.0031.9331.0031.86986913.912.61
2016-10-0730.9231.0030.9130.96885713.522.54
2016-10-0630.9030.9930.5830.921031113.502.54
2016-10-0530.7530.8930.5430.89863713.492.53
2016-10-0430.4030.7230.4030.71736513.412.52
2016-10-0330.2530.4629.9030.451045113.302.50
2016-09-3030.0030.4430.0030.372098813.262.49
2016-09-2930.1030.1029.9029.941697713.072.45
2016-09-2830.2030.2929.7330.2218205N/A2.48
2016-09-2729.8430.2329.6630.208848N/A2.48
2016-09-2630.1930.3529.8830.109497N/A2.47
2016-09-2330.2230.3528.5930.2825575N/A2.48
2016-09-2230.3630.4330.3130.3617978N/A2.49
2016-09-2130.4030.4930.2530.4919195N/A2.50
2016-09-2030.3330.4430.2330.3218983N/A2.49
2016-09-1930.2530.4530.2530.3722477N/A2.49
2016-09-1630.3430.4830.0130.26107772N/A2.48
2016-09-1530.1530.4030.0830.2716681N/A2.48
2016-09-1429.7930.4929.7930.1316986N/A2.47
2016-09-1329.8530.0029.4729.8521594N/A2.45
2016-09-1229.7430.0029.5629.8023453N/A2.44
2016-09-0930.0730.1029.6829.8119257N/A2.44
2016-09-0830.0030.2529.9230.237448N/A2.48
2016-09-0729.3130.0029.3129.8698253N/A2.45
2016-09-0630.0230.0229.7529.814379N/A2.44
2016-09-0229.8229.9029.8129.863649N/A2.45
2016-09-0129.9430.0229.4529.6512248N/A2.43
2016-08-3130.0030.0029.8229.8213851N/A2.44
2016-08-3029.9730.0029.8229.8512790N/A2.45
2016-08-2930.1030.1029.8029.908127N/A2.45
2016-08-2630.1330.1329.9029.903291N/A2.45
2016-08-2530.1330.1330.0030.1311546N/A2.47
2016-08-2430.1130.1330.0430.097990N/A2.47
2016-08-2330.1330.1530.0030.0314641N/A2.46
2016-08-2230.0730.1529.8630.1510237N/A2.47
2016-08-1930.1330.5029.9930.1341935N/A2.47
2016-08-1829.6830.1329.6830.1314016N/A2.47
2016-08-1729.6630.0029.3329.8610719N/A2.45
2016-08-1629.0729.6629.0729.5925881N/A2.43
2016-08-1528.7629.4727.9529.407980N/A2.41
2016-08-1228.8229.2428.8129.0912916N/A2.38
2016-08-1129.0529.4828.9129.3816997N/A2.41
2016-08-1028.9329.1128.5329.027850N/A2.38
2016-08-0928.3228.9427.7828.939533N/A2.37
2016-08-0827.3928.6427.3928.6211482N/A2.35
2016-08-0527.8527.9227.5427.8215106N/A2.28
2016-08-0428.0328.8627.6627.664035N/A2.32
2016-08-0327.8927.8927.3227.8735183N/A2.34
2016-08-0227.5427.8426.5027.709264N/A2.32
2016-08-0128.7028.7027.3027.4613519N/A2.30
2016-07-2929.6729.6728.6128.9512466N/A2.43
2016-07-2830.3430.3429.5829.806853N/A2.50
Get more Data

MidWestOne Financial Stock Chart

View MOFG PE ratio, PS ratio stocks charts and compare with peers.
MOFG Chart
Note: Compare MidWestOne Financial stock price history with the index and industry peers.

MidWestOne Financial Historical Prices: Past 5 years

Max Stock Price 34.49 Nov 11,2016
Min Stock Price 14.21 Dec 12,2011
Avg Stock Price 25.48

MidWestOne Financial Historical PE ratio: Past 5 years

Max PE Ratio 15.88 Jul 31,2015
Min PE Ratio 10.2 Oct 01,2014
Avg PE Ratio 12.44

MidWestOne Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.66 Jul 31,2015
Min PS Ratio 1.45 Dec 12,2011
Avg PS Ratio 2.56

MOFG Industry Peers

Company Price Change (%)
Qcr Holdings (QCRH)38.950.7 (1.77%)
Independent Bank (IBCP)190.1 (0.52%)
West Bancorp (WTBA)22.550.25 (1.1%)
Ames National Corp (ATLO)31.20.25 (0.79%)
Heartland Financial (HTLF)43.40.2 (0.46%)
Great Southern Bancorp (GSBC)50.150.55 (1.08%)
Wells Fargo (WFC)53.580.76 (1.4%)

We provide MidWestOne Financial historical quotes along with PE ratio and PS ratio for doing MidWestOne Financial fundamental analysis. MidWestOne Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. MOFG saw an opening price of 33.55, and a closing price of 33.9 on 01 Dec, 2016. The average P/S ratio was 2.49 as can be seen by MidWestOne Financial stock price history. .