MidWestOne Financial Stock Price History, MOFG Historical Prices

Add to My Stocks
$32.77 $0.23 (0.71%) MOFG stock closing price Aug 14, 2018 (Closing)

View and download MidWestOne Financial stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with MidWestOne Financial P/E ratio, and PS ratio. The MidWestOne Financial stock price history chart shows that the stock price was at a high of $38.5 on Dec 20, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 32.5 32.94 32.31 32.77 7,350 19.28 2.73
2018-08-13 32.64 32.64 32.36 32.54 10,741 19.14 2.71
2018-08-09 32.7 32.9 32.37 32.51 8,057 19.12 2.71
2018-08-07 32.39 32.72 32.25 32.36 10,836 19.04 2.7
2018-08-06 32.28 32.74 32.23 32.39 5,294 19.99 2.74
2018-08-03 32.83 32.94 32.19 32.36 16,833 19.98 2.74
2018-08-02 32.18 32.54 32.16 32.38 6,100 19.99 2.74
2018-08-01 32.15 33.32 32.15 32.41 11,518 20.01 2.75
2018-07-31 32.41 32.44 31.92 32.16 22,723 19.85 2.72
2018-07-27 33.78 33.87 32.41 32.46 17,823 20.04 2.75
2018-07-26 32.87 33.79 32.87 33.43 8,507 20.64 2.83
2018-07-25 33.16 33.59 32.7 32.87 12,004 20.29 2.78
2018-07-24 34.17 34.17 33.4 33.43 16,007 20.64 2.83
2018-07-23 33.61 34.17 33.41 34.02 14,012 21 2.88
2018-07-20 33.34 34.12 33.31 33.56 47,808 20.72 2.84
2018-07-18 33.38 33.7 32.95 33.4 20,401 20.62 2.83
2018-07-17 33.69 34.01 33.34 33.54 9,258 20.7 2.84
2018-07-12 34.2 34.4 33.91 34.13 20,663 21.07 2.89
2018-07-11 34.56 35.19 34.3 34.36 14,413 21.21 2.91
2018-07-10 35.14 35.16 34.34 34.71 56,535 21.43 2.94
2018-07-09 35.08 35.18 34.57 35.09 16,682 21.66 2.97
2018-07-06 34.85 35.17 34.85 34.98 16,989 21.59 2.96
2018-07-05 34.3 34.77 34.29 34.73 32,615 21.44 2.94
2018-07-03 34.36 34.4 34.3 34.33 22,943 21.19 2.91
2018-07-02 33.72 34.36 33.72 34.36 31,721 21.21 2.91
2018-06-29 33.99 34.36 33.75 33.78 18,725 20.85 2.86
2018-06-28 33.79 34.11 33.47 33.96 18,537 20.96 2.88
2018-06-27 34 34.07 33.59 33.83 92,663 20.88 2.87
2018-06-26 34.06 34.17 33.7 34 13,864 20.99 2.88
2018-06-25 34.37 34.38 34 34.06 13,932 21.03 2.89
2018-06-22 33.87 34.75 33.73 34.61 107,397 21.36 2.93
2018-06-21 33.51 34.13 33.51 33.77 35,675 20.85 2.86
2018-06-20 33.86 33.95 33.81 33.87 22,970 20.91 2.87
2018-06-19 33.25 34.04 33.25 33.78 29,246 20.85 2.86
2018-06-18 33.26 33.58 32.88 33.44 17,174 20.64 2.83
2018-06-15 33.13 33.8 33.01 33.36 29,054 20.59 2.83
2018-06-14 33.15 33.35 32.72 33.3 23,543 20.56 2.82
2018-06-13 32.93 33.16 32.76 33.04 20,129 20.4 2.8
2018-06-12 33.21 33.25 32.75 33 14,685 20.37 2.8
2018-06-11 32.88 33.68 32.88 33.13 28,201 20.45 2.81
2018-06-08 34 34 33.45 33.73 11,756 20.82 2.86
2018-06-07 33.75 33.97 33.62 33.86 12,965 20.9 2.87
2018-06-06 33.62 33.85 33.57 33.69 18,547 20.8 2.85
2018-06-05 33.4 33.91 33.4 33.61 10,061 20.75 2.85
2018-06-04 33.78 33.87 33.54 33.77 12,422 20.85 2.86
2018-06-01 33.48 33.87 33.24 33.63 12,979 20.76 2.85
2018-05-31 33.49 33.56 33.19 33.33 11,883 20.57 2.82
2018-05-30 33.22 33.84 33.22 33.54 13,436 20.7 2.84
2018-05-29 33.17 33.79 32.76 33.21 13,443 20.5 2.81
2018-05-28 0 0 0 33.5 0 - -
2018-05-25 33.68 33.68 33.17 33.5 11,816 20.68 2.84
2018-05-24 33.83 33.83 33.3 33.66 10,582 20.78 2.85
2018-05-23 33.77 33.95 33.67 33.83 9,543 20.88 2.87
2018-05-22 33.85 34 33.71 33.72 14,883 20.82 2.86
2018-05-21 33.36 33.95 33.31 33.71 14,975 20.81 2.86
2018-05-18 33.44 33.44 33.17 33.32 27,178 21.36 2.88
2018-05-17 33.3 33.4 33.18 33.26 20,140 21.32 2.88
2018-05-16 33.15 33.58 33.08 33.43 15,231 21.43 2.89
2018-05-15 32.81 33.2 32.81 33.1 21,020 21.22 2.86
2018-05-14 33.11 33.59 32.78 32.89 10,743 21.08 2.84
2018-05-11 33.07 33.39 32.82 33.09 19,449 21.21 2.86
2018-05-10 33.01 33.57 33 33.11 9,680 21.22 2.86
2018-05-09 32.52 33.39 32.1 33.15 16,597 21.25 2.87
2018-05-08 32.28 32.65 32.28 32.62 12,290 20.91 2.82
2018-05-07 32.6 32.73 32.04 32.35 12,207 20.74 2.8
2018-05-04 31.94 32.91 31.94 32.68 11,845 20.95 2.83
2018-05-03 32.22 33.22 32 32.01 17,876 20.52 2.77
2018-05-02 32.1 32.8 32.01 32.31 16,378 20.71 2.79
2018-05-01 32.15 32.69 31.99 32.5 15,517 20.83 2.81
2018-04-30 32.73 33.44 32.21 32.27 18,803 20.69 2.79
2018-04-27 33.07 33.61 32.74 32.77 7,245 21.01 2.83
2018-04-26 33.46 33.64 32.88 33.11 9,354 21.22 2.86
2018-04-25 33.15 33.89 33.15 33.44 12,075 21.44 2.89
2018-04-24 33.71 33.85 32.75 33.52 23,123 21.49 2.9
2018-04-23 33.15 33.61 33.15 33.55 12,178 21.51 2.9
2018-04-20 33.1 33.77 32.88 33.56 19,154 21.51 2.9
2018-04-19 32.77 33.25 32.77 33.23 7,951 21.3 2.87
2018-04-18 32.98 33.27 32.79 32.87 7,940 21.07 2.84
2018-04-17 33.11 33.11 32.74 32.98 11,669 21.14 2.85
2018-04-16 32.95 33 32.78 32.85 24,500 21.06 2.84
2018-04-13 33.13 33.13 32.6 32.72 13,590 20.97 2.83
2018-04-12 32.89 33.13 32.89 32.95 13,468 21.12 2.85
2018-04-11 32.77 33.09 32.59 32.83 18,987 21.05 2.84
2018-04-10 32.73 33.12 32.73 32.93 12,588 21.11 2.85
2018-04-09 32.63 33.09 32.41 32.45 28,613 20.8 2.81
2018-04-06 32.97 33.15 32.15 32.42 17,449 20.78 2.8
2018-04-05 32.5 33.31 32.5 33.09 23,216 21.21 2.86
2018-04-04 32.36 33 32.36 32.88 17,051 21.08 2.84
2018-04-03 32.7 33.11 32.47 32.69 19,420 20.96 2.83
Get more Data

MidWestOne Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price38.5Dec 20,2016
Min Stock Price22.74Oct 01,2014
Avg Stock Price29.98

MidWestOne Financial Historical PE ratio: Past 5 years

Max PE Ratio21.67Mar 21,2018
Min PE Ratio10.2Oct 01,2014
Avg PE Ratio14.72

MidWestOne Financial Historical PS ratio: Past 5 years

Max PS Ratio3.66Jul 31,2015
Min PS Ratio2.28May 06,2016
Avg PS Ratio2.86

MOFG Industry Peers

Company Price Change (%)
Farmers National Banc Corp. (FMNB)15.980.02 (0.12%)
Macatawa Bank (MCBC)12.410.16 (1.31%)
Ames National Corp (ATLO)30.10.15 (0.5%)
Heartland Financial (HTLF)60.30.5 (0.84%)
Great Southern Bancorp (GSBC)59.70.35 (0.59%)
Wells Fargo (WFC)58.070.46 (0.8%)
Commerce Bancshares (CBSH)70.060.92 (1.33%)

We provide MidWestOne Financial share price history along with PE ratio and PS ratio for doing MidWestOne Financial fundamental analysis. The price movement is easily depicted in the MidWestOne Financial stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $32.77 and 7,350 shares of MOFG were traded on Aug 14, 2018. Looking at MidWestOne Financial stock history data, the P/S ratio was at a low of 2.28 on May 06, 2016.