MidWestOne Financial Group Inc

MOFG
🏛️ 美国 →
28.29
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 29.36 30.00 28.80 29.12 0.1M
2024-12-30 29.15 29.16 28.71 29.07 0.1M
2024-12-27 29.56 30.23 28.88 29.29 0.1M
2024-12-26 29.45 29.88 29.23 29.70 0.1M
2024-12-24 29.81 29.81 29.32 29.70 0.0M
2024-12-23 29.97 30.07 29.60 29.71 0.1M
2024-12-20 29.51 30.46 27.97 30.10 1.0M
2024-12-19 30.83 31.64 29.63 29.83 0.2M
2024-12-18 32.89 33.11 30.30 30.56 0.2M
2024-12-17 33.14 34.13 32.51 32.55 0.2M
2024-12-16 32.39 32.92 32.32 32.72 0.1M
2024-12-13 32.55 32.64 32.27 32.43 0.1M
2024-12-12 33.08 33.40 32.55 32.61 0.1M
2024-12-11 32.84 33.49 32.47 33.10 0.1M
2024-12-10 32.61 32.97 32.10 32.50 0.1M
2024-12-09 33.40 33.55 32.40 32.47 0.1M
2024-12-06 33.90 34.00 33.04 33.30 0.1M
2024-12-05 33.46 34.04 33.37 33.61 0.1M
2024-12-04 32.73 33.49 32.61 33.45 0.1M
2024-12-03 32.48 33.06 32.37 32.80 0.2M
2024-12-02 32.78 33.22 32.16 32.95 0.1M
2024-11-29 33.05 33.19 32.69 32.95 0.0M
2024-11-27 32.91 33.44 32.73 32.89 0.1M
2024-11-26 33.16 33.16 32.53 32.75 0.1M
2024-11-25 34.00 34.56 33.14 33.26 0.1M
2024-11-22 32.76 33.72 32.76 33.70 0.1M
2024-11-21 32.24 32.86 32.24 32.75 0.1M
2024-11-20 32.20 32.20 31.69 32.15 0.1M
2024-11-19 31.50 32.25 31.50 32.20 0.1M
2024-11-18 32.35 32.54 32.00 32.21 0.0M
2024-11-15 32.74 32.91 31.94 32.38 0.1M
2024-11-14 32.93 33.03 32.16 32.51 0.1M
2024-11-13 33.92 34.00 32.77 32.92 0.1M
2024-11-12 33.33 33.79 32.95 33.38 0.1M
2024-11-11 32.32 33.98 32.32 33.49 0.1M
2024-11-08 31.50 32.13 31.36 31.96 0.1M
2024-11-07 32.24 32.55 31.32 31.50 0.1M
2024-11-06 31.44 32.34 31.18 32.26 0.3M
2024-11-05 28.50 29.30 28.42 29.24 0.1M
2024-11-04 28.39 28.56 28.06 28.44 0.1M
2024-11-01 29.33 29.33 28.25 28.40 0.1M
2024-10-31 29.80 29.95 28.93 28.94 0.1M
2024-10-30 29.19 30.05 29.19 29.86 0.1M
2024-10-29 29.05 29.26 28.64 29.12 0.1M
2024-10-28 28.49 29.36 28.14 29.23 0.1M
2024-10-25 29.10 29.25 28.18 28.26 0.1M
2024-10-24 29.40 29.40 28.89 29.23 0.0M
2024-10-23 29.01 29.26 28.80 29.22 0.1M
2024-10-22 28.86 29.34 28.86 29.11 0.0M
2024-10-21 29.69 29.77 28.90 28.93 0.1M
2024-10-18 30.10 30.10 29.62 29.69 0.1M
2024-10-17 29.67 30.05 29.22 29.96 0.1M
2024-10-16 29.76 29.97 29.35 29.60 0.1M
2024-10-15 28.68 29.85 28.68 29.33 0.1M
2024-10-14 28.28 28.59 27.93 28.59 0.1M
2024-10-11 27.18 28.33 27.18 28.30 0.1M
2024-10-10 26.87 27.50 26.87 27.21 0.0M
2024-10-09 27.03 27.51 26.67 27.17 0.1M
2024-10-08 27.20 27.20 26.96 27.02 0.1M
2024-10-07 27.26 27.26 26.68 27.03 0.1M
2024-10-04 27.56 27.67 27.14 27.40 0.0M
2024-10-03 26.88 27.29 26.81 27.07 0.1M
2024-10-02 27.25 27.66 26.87 27.13 0.1M
2024-10-01 28.75 28.77 27.13 27.23 0.1M
2024-09-30 27.48 28.85 27.48 28.53 0.1M
2024-09-27 26.02 27.65 25.95 27.49 0.8M
2024-09-26 27.95 28.17 27.64 27.82 0.1M
2024-09-25 28.53 28.53 27.85 27.90 0.0M
2024-09-24 29.17 29.17 28.50 28.50 0.0M
2024-09-23 28.97 29.09 28.77 28.88 0.0M
2024-09-20 29.54 29.66 28.69 28.88 0.1M
2024-09-19 30.36 30.36 29.48 29.87 0.0M
2024-09-18 29.05 30.51 28.89 29.56 0.0M
2024-09-17 29.33 30.13 28.68 29.31 0.0M
2024-09-16 28.78 29.32 28.78 29.12 0.0M
2024-09-13 28.19 28.78 28.08 28.78 0.0M
2024-09-12 27.79 28.10 27.25 27.74 0.0M
2024-09-11 27.73 27.73 26.94 27.57 0.0M
2024-09-10 27.94 28.20 27.43 28.11 0.0M
2024-09-09 28.02 28.56 27.93 27.98 0.0M
2024-09-06 28.78 28.79 27.95 27.98 0.1M
2024-09-05 29.19 29.19 28.44 28.85 0.0M
2024-09-04 28.98 29.09 28.76 28.94 0.1M
2024-09-03 28.83 29.07 28.62 29.00 0.0M
2024-08-30 29.07 29.34 29.00 29.22 0.0M
2024-08-29 28.91 29.06 28.33 29.00 0.1M
2024-08-28 28.68 28.68 28.17 28.50 0.0M
2024-08-27 28.24 28.45 27.95 28.35 0.0M
2024-08-26 30.02 30.02 28.48 28.81 0.1M
2024-08-23 27.74 30.15 27.74 29.52 0.1M
2024-08-22 27.76 27.78 27.35 27.39 0.0M
2024-08-21 27.05 27.54 26.86 27.51 0.0M
2024-08-20 27.87 27.87 27.13 27.28 0.0M
2024-08-19 27.92 27.92 27.54 27.81 0.0M
2024-08-16 26.84 27.80 26.84 27.61 0.0M
2024-08-15 26.85 27.23 26.49 26.82 0.0M
2024-08-14 26.00 26.23 25.77 26.08 0.0M
2024-08-13 25.78 26.38 25.78 26.28 0.0M
2024-08-12 26.50 26.68 25.46 25.60 0.0M
2024-08-09 26.19 26.51 25.72 26.25 0.0M
2024-08-08 26.17 26.30 25.84 26.24 0.0M
2024-08-07 26.14 26.23 25.61 25.78 0.0M
2024-08-06 26.40 26.41 25.96 26.00 0.0M
2024-08-05 25.78 26.47 25.00 26.43 0.0M
2024-08-02 27.03 28.00 27.03 27.13 0.0M
2024-08-01 29.39 29.39 28.09 28.43 0.1M
2024-07-31 29.00 30.00 28.65 29.31 0.1M
2024-07-30 28.53 29.21 28.32 29.05 0.0M
2024-07-29 29.31 29.31 28.23 28.26 0.0M
2024-07-26 28.78 29.81 28.26 29.02 0.0M
2024-07-25 27.75 29.08 27.75 28.54 0.1M
2024-07-24 27.92 28.60 27.47 27.63 0.0M
2024-07-23 27.01 28.25 27.00 28.14 0.1M
2024-07-22 26.55 27.31 26.22 27.23 0.0M
2024-07-19 26.72 26.86 26.27 26.52 0.0M
2024-07-18 27.55 27.72 26.37 26.72 0.1M
2024-07-17 26.90 27.90 26.90 27.77 0.1M
2024-07-16 25.58 27.22 25.35 27.13 0.0M
2024-07-15 24.91 26.00 24.91 25.13 0.1M
2024-07-12 24.88 25.11 24.38 24.39 0.0M
2024-07-11 23.12 24.72 23.00 24.45 0.1M
2024-07-10 22.06 22.72 22.06 22.66 0.0M
2024-07-09 21.50 22.17 21.50 22.17 0.0M
2024-07-08 21.69 21.95 21.46 21.58 0.0M
2024-07-05 21.80 21.80 21.36 21.43 0.0M
2024-07-03 22.50 22.50 21.91 21.91 0.0M
2024-07-02 22.34 22.50 22.29 22.50 0.0M
2024-07-01 22.50 22.50 22.07 22.19 0.0M
2024-06-28 21.84 22.52 21.84 22.49 0.2M
2024-06-27 21.51 21.59 21.38 21.55 0.0M
2024-06-26 20.61 21.59 20.61 21.34 0.0M
2024-06-25 20.70 21.15 20.70 20.83 0.0M
2024-06-24 20.74 21.15 20.70 20.88 0.0M
2024-06-21 20.93 21.19 20.41 20.46 0.2M
2024-06-20 20.85 21.15 20.85 20.91 0.0M
2024-06-18 20.60 21.30 20.60 21.11 0.0M
2024-06-17 20.34 21.17 20.15 20.87 0.0M
2024-06-14 20.30 20.50 20.14 20.31 0.0M
2024-06-13 20.82 20.82 20.39 20.63 0.0M
2024-06-12 20.89 21.42 20.86 20.94 0.0M
2024-06-11 20.30 20.33 20.04 20.32 0.0M
2024-06-10 20.50 20.56 20.34 20.43 0.0M
2024-06-07 20.62 20.99 20.42 20.68 0.0M
2024-06-06 20.69 20.87 20.59 20.82 0.0M
2024-06-05 20.95 20.95 20.57 20.82 0.0M
2024-06-04 20.99 20.99 20.68 20.70 0.0M
2024-06-03 21.54 21.54 21.02 21.18 0.0M
2024-05-31 21.68 21.68 20.92 21.41 0.3M
2024-05-30 21.30 21.70 21.15 21.57 0.0M
2024-05-29 21.17 21.17 20.67 20.93 0.0M
2024-05-28 21.49 21.74 21.31 21.62 0.0M
2024-05-24 21.28 21.33 21.05 21.33 0.0M
2024-05-23 21.93 21.93 21.15 21.24 0.0M
2024-05-22 21.88 21.96 21.62 21.96 0.0M
2024-05-21 21.60 22.12 21.54 21.94 0.0M
2024-05-20 21.71 21.79 21.55 21.66 0.0M
2024-05-17 21.67 21.90 21.50 21.87 0.0M
2024-05-16 21.54 21.54 21.29 21.50 0.0M
2024-05-15 21.74 21.74 21.29 21.66 0.0M
2024-05-14 21.40 21.66 21.40 21.47 0.0M
2024-05-13 21.97 21.97 21.22 21.22 0.0M
2024-05-10 22.17 22.17 21.46 21.71 0.0M
2024-05-09 21.38 22.04 21.29 21.99 0.0M
2024-05-08 20.91 21.44 20.91 21.44 0.0M
2024-05-07 21.24 21.54 21.03 21.08 0.0M
2024-05-06 21.59 21.62 21.15 21.26 0.1M
2024-05-03 21.80 21.80 21.28 21.35 0.0M
2024-05-02 21.22 21.60 21.21 21.45 0.0M
2024-05-01 20.45 21.36 20.45 21.03 0.0M
2024-04-30 20.60 20.76 20.01 20.17 0.0M
2024-04-29 20.29 20.83 20.16 20.63 0.0M
2024-04-26 20.71 21.05 19.69 20.41 0.1M
2024-04-25 21.05 21.25 20.72 20.99 0.0M
2024-04-24 21.25 21.68 20.86 21.45 0.0M
2024-04-23 21.66 21.69 21.05 21.35 0.0M
2024-04-22 20.74 21.51 20.62 21.16 0.0M
2024-04-19 19.43 20.77 19.43 20.75 0.0M
2024-04-18 20.00 20.20 19.52 19.72 0.0M
2024-04-17 20.19 20.20 19.65 19.78 0.0M
2024-04-16 20.29 20.29 19.96 20.05 0.0M
2024-04-15 20.69 22.14 20.50 20.60 0.0M
2024-04-12 20.46 21.01 20.28 20.59 0.0M
2024-04-11 20.88 21.08 20.28 20.60 0.0M
2024-04-10 21.11 21.87 19.90 20.60 0.1M
2024-04-09 21.83 22.15 21.76 21.87 0.0M
2024-04-08 21.70 22.17 21.62 21.82 0.0M
2024-04-05 22.29 22.29 21.54 21.64 0.0M
2024-04-04 22.68 22.88 22.46 22.50 0.0M
2024-04-03 22.29 22.59 22.29 22.44 0.0M
2024-04-02 22.51 23.31 22.27 22.49 0.0M
2024-04-01 23.42 23.42 22.69 22.81 0.0M
2024-03-28 23.36 24.23 23.22 23.44 0.1M
2024-03-27 22.46 23.52 22.32 23.50 0.0M
2024-03-26 22.69 22.87 22.02 22.18 0.1M
2024-03-25 22.82 23.05 22.61 22.61 0.0M
2024-03-22 23.49 23.49 22.59 22.73 0.0M
2024-03-21 23.17 23.89 23.17 23.33 0.0M
2024-03-20 22.02 23.79 22.02 23.33 0.0M
2024-03-19 21.70 22.20 21.70 22.05 0.0M
2024-03-18 22.51 22.51 21.70 21.70 0.0M
2024-03-15 21.70 22.61 21.70 22.47 0.1M
2024-03-14 22.66 22.66 21.79 21.89 0.0M
2024-03-13 22.35 23.00 22.35 22.73 0.0M
2024-03-12 22.67 22.67 22.30 22.58 0.0M
2024-03-11 22.44 22.70 22.30 22.50 0.0M
2024-03-08 22.48 23.03 22.33 22.45 0.0M
2024-03-07 22.40 22.90 21.98 22.12 0.0M
2024-03-06 22.64 22.94 22.13 22.15 0.0M
2024-03-05 22.15 22.90 22.15 22.57 0.0M
2024-03-04 22.88 23.25 22.03 22.13 0.0M
2024-03-01 22.86 23.45 22.03 22.63 0.0M
2024-02-29 22.96 24.09 22.60 22.92 0.0M
2024-02-28 22.71 23.78 22.66 22.66 0.0M
2024-02-27 23.25 23.57 22.85 22.85 0.0M
2024-02-26 23.13 23.45 22.95 23.05 0.0M
2024-02-23 23.09 23.56 22.90 23.23 0.1M
2024-02-22 23.09 23.65 22.64 23.09 0.0M
2024-02-21 23.38 23.46 23.01 23.20 0.0M
2024-02-20 23.64 24.32 23.18 23.24 0.0M
2024-02-16 24.24 24.95 23.81 24.05 0.0M
2024-02-15 24.14 24.49 23.57 24.48 0.0M
2024-02-14 22.71 23.72 22.54 23.06 0.0M
2024-02-13 23.74 24.35 22.29 22.46 0.0M
2024-02-12 23.88 24.84 23.88 24.41 0.0M
2024-02-09 25.69 25.69 23.59 23.98 0.0M
2024-02-08 23.13 23.92 23.13 23.60 0.0M
2024-02-07 23.12 23.70 22.60 23.30 0.0M
2024-02-06 23.89 24.34 23.28 23.49 0.0M
2024-02-05 24.30 25.19 23.79 23.98 0.0M
2024-02-02 24.50 25.33 24.50 24.70 0.0M
2024-02-01 25.70 25.70 24.39 24.99 0.0M
2024-01-31 26.29 26.38 24.65 25.50 0.0M
2024-01-30 25.79 26.48 25.79 26.32 0.0M
2024-01-29 26.59 26.66 25.65 25.99 0.1M
2024-01-26 26.75 26.75 26.19 26.29 0.0M
2024-01-25 26.58 26.85 26.02 26.83 0.0M
2024-01-24 26.43 26.48 25.92 26.15 0.0M
2024-01-23 26.81 26.81 25.58 26.00 0.0M
2024-01-22 25.47 26.49 25.47 26.49 0.0M
2024-01-19 25.13 25.45 24.74 25.31 0.0M
2024-01-18 24.84 25.04 24.71 24.90 0.0M
2024-01-17 24.37 24.83 23.92 24.68 0.0M
2024-01-16 24.54 24.98 24.49 24.70 0.0M
2024-01-12 25.82 26.43 24.80 24.97 0.0M
2024-01-11 25.60 25.78 24.94 25.51 0.0M
2024-01-10 25.22 25.76 25.22 25.73 0.0M
2024-01-09 25.54 25.96 25.21 25.39 0.0M
2024-01-08 26.05 26.31 25.64 25.92 0.0M
2024-01-05 25.62 26.75 25.62 26.03 0.1M
2024-01-04 25.86 26.76 25.86 25.87 0.0M
2024-01-03 26.86 26.86 25.64 25.73 0.0M
2024-01-02 26.97 27.47 26.55 26.97 0.0M