MOFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	48.53	49.69	47.81	49.31	49.31	2.35%	576,261
Feb 12, 2026	48.24	48.70	47.74	48.18	48.18	0.17%	272,312
Feb 11, 2026	48.36	48.90	47.35	48.10	48.10	-0.27%	208,801
Feb 10, 2026	48.64	49.26	47.16	48.23	48.23	-0.68%	203,714
Feb 9, 2026	48.14	48.95	47.85	48.56	48.56	0.79%	176,683
Feb 6, 2026	47.61	48.30	47.61	48.18	48.18	1.32%	119,955
Feb 5, 2026	47.37	47.75	46.88	47.55	47.55	0.44%	102,979
Feb 4, 2026	47.90	48.53	47.16	47.34	47.34	-0.38%	221,808
Feb 3, 2026	47.16	48.05	46.99	47.52	47.52	0.96%	189,630
Feb 2, 2026	46.21	47.10	46.17	47.07	47.07	1.62%	185,609
Jan 30, 2026	45.84	46.60	45.57	46.32	46.32	-0.24%	141,140
Jan 29, 2026	44.97	46.43	44.90	46.43	46.43	3.45%	120,424
Jan 28, 2026	45.25	45.73	44.72	44.88	44.88	-1.25%	103,133
Jan 27, 2026	45.33	46.11	45.10	45.45	45.45	-0.11%	143,115
Jan 26, 2026	44.51	45.68	44.48	45.50	45.50	1.63%	154,090
Jan 23, 2026	45.62	46.13	44.55	44.77	44.77	-2.70%	146,412
Jan 22, 2026	45.79	46.96	45.68	46.01	46.01	0.28%	220,452
Jan 21, 2026	41.70	45.94	41.70	45.88	45.88	10.34%	494,354
Jan 20, 2026	40.53	41.76	40.53	41.58	41.58	0.39%	152,672
Jan 16, 2026	41.99	42.30	41.34	41.42	41.42	-1.96%	161,986
Jan 15, 2026	41.10	42.67	41.10	42.25	42.01	2.25%	227,097
Jan 14, 2026	39.85	41.40	39.85	41.32	41.08	3.04%	515,367
Jan 13, 2026	39.82	40.40	39.65	40.10	39.87	0.55%	178,506
Jan 12, 2026	38.97	39.95	38.56	39.88	39.65	1.84%	119,457
Jan 9, 2026	40.24	40.55	39.08	39.16	38.94	-2.76%	202,803
Jan 8, 2026	39.03	40.49	39.03	40.27	40.04	2.44%	178,403
Jan 7, 2026	39.63	39.94	39.01	39.31	39.08	-1.16%	177,597
Jan 6, 2026	38.96	40.12	38.72	39.77	39.54	1.51%	203,193
Jan 5, 2026	37.98	39.31	37.98	39.18	38.96	2.92%	205,209
Jan 2, 2026	38.61	38.81	37.67	38.07	37.85	-1.12%	143,457
Dec 31, 2025	38.61	39.23	38.16	38.50	38.28	-0.10%	139,369
Dec 30, 2025	38.97	39.18	38.51	38.54	38.32	-1.13%	156,316
Dec 29, 2025	39.21	39.32	38.73	38.98	38.76	-0.20%	85,502
Dec 26, 2025	39.19	39.64	38.90	39.06	38.84	-0.53%	65,816
Dec 24, 2025	39.60	39.61	39.09	39.27	39.04	-0.25%	86,136
Dec 23, 2025	39.85	40.26	39.37	39.37	39.14	-2.04%	229,688
Dec 22, 2025	40.65	40.95	39.82	40.19	39.96	-0.77%	134,022
Dec 19, 2025	41.25	41.42	40.20	40.50	40.27	-2.29%	274,731
Dec 18, 2025	41.45	41.88	41.18	41.45	41.21	0.85%	224,950
Dec 17, 2025	41.44	41.80	40.89	41.10	40.86	-0.99%	225,820
Dec 16, 2025	41.69	42.00	41.12	41.51	41.27	-0.36%	233,196
Dec 15, 2025	41.48	41.82	41.18	41.66	41.42	1.29%	286,476
Dec 12, 2025	41.98	41.98	40.82	41.13	40.89	-1.51%	158,759
Dec 11, 2025	41.20	42.38	40.66	41.76	41.52	1.58%	323,213
Dec 10, 2025	40.13	41.46	38.46	41.11	40.87	2.19%	294,512
Dec 9, 2025	40.89	41.23	40.16	40.23	40.00	-1.32%	232,740
Dec 8, 2025	41.00	41.36	40.68	40.77	40.54	0.07%	144,341
Dec 5, 2025	40.48	41.02	40.46	40.74	40.51	-0.20%	162,079
Dec 4, 2025	40.49	41.12	40.25	40.82	40.59	0.49%	147,960
Dec 3, 2025	39.63	40.74	39.16	40.62	40.39	2.86%	214,455
Dec 2, 2025	39.96	40.03	39.40	39.49	39.26	-0.63%	178,656
Dec 1, 2025	38.83	39.85	38.83	39.74	39.51	0.43%	380,133
Nov 28, 2025	39.85	40.07	39.52	39.57	39.10	-1.15%	77,749
Nov 26, 2025	39.70	40.11	38.94	40.03	39.56	0.13%	189,838
Nov 25, 2025	38.55	40.11	38.54	39.98	39.51	3.87%	364,998
Nov 24, 2025	38.26	38.50	37.71	38.49	38.03	0.94%	314,160
Nov 21, 2025	37.80	38.74	37.76	38.13	37.68	1.19%	736,670
Nov 20, 2025	38.15	38.50	37.23	37.68	37.23	0.03%	373,583
Nov 19, 2025	37.77	38.47	37.41	37.67	37.22	-0.55%	255,106
Nov 18, 2025	37.40	38.27	37.40	37.88	37.43	0.74%	261,028
Nov 17, 2025	39.23	39.33	37.51	37.60	37.16	-4.28%	322,046
Nov 14, 2025	39.18	39.51	38.79	39.28	38.82	-0.10%	310,773
Nov 13, 2025	39.28	39.61	38.45	39.32	38.85	0.05%	265,375
Nov 12, 2025	39.09	39.81	39.09	39.30	38.83	0.18%	251,219
Nov 11, 2025	39.49	39.82	39.08	39.23	38.77	-0.78%	155,542
Nov 10, 2025	39.31	39.90	39.15	39.54	39.07	1.46%	354,219
Nov 7, 2025	39.20	39.50	38.37	38.97	38.51	-0.51%	129,894
Nov 6, 2025	38.91	39.56	38.55	39.17	38.71	-0.08%	263,019
Nov 5, 2025	38.13	39.41	37.83	39.20	38.74	3.38%	501,656
Nov 4, 2025	37.50	38.55	37.30	37.92	37.47	-0.18%	319,030
Nov 3, 2025	37.06	38.30	36.98	37.99	37.54	2.70%	353,167
Oct 31, 2025	36.24	37.12	35.93	36.99	36.55	1.73%	636,169
Oct 30, 2025	35.85	37.00	35.84	36.36	35.93	0.80%	317,798
Oct 29, 2025	37.39	37.81	35.79	36.07	35.64	-4.48%	500,283
Oct 28, 2025	38.24	38.67	37.55	37.76	37.31	-2.00%	417,005
Oct 27, 2025	39.92	40.25	38.23	38.53	38.07	-2.55%	581,096
Oct 24, 2025	37.70	39.65	36.35	39.54	39.07	39.37%	1,637,179
Oct 23, 2025	28.61	28.61	28.01	28.37	28.03	-0.46%	95,892
Oct 22, 2025	28.52	28.82	28.39	28.50	28.16	0.18%	107,006
Oct 21, 2025	28.24	28.57	28.14	28.45	28.11	0.74%	90,664
Oct 20, 2025	27.86	28.29	27.64	28.24	27.91	2.28%	144,916
Oct 17, 2025	27.67	27.91	27.55	27.61	27.28	0.69%	94,524
Oct 16, 2025	28.88	28.99	27.21	27.42	27.10	-5.38%	180,597
Oct 15, 2025	29.34	29.34	28.52	28.98	28.64	-0.55%	343,545
Oct 14, 2025	28.08	29.23	28.08	29.14	28.80	2.93%	176,479
Oct 13, 2025	28.33	28.35	27.94	28.31	27.98	1.22%	79,117
Oct 10, 2025	28.86	29.31	27.90	27.97	27.64	-3.18%	102,541
Oct 9, 2025	28.83	28.95	28.54	28.89	28.55	-0.03%	90,887
Oct 8, 2025	29.25	29.37	28.85	28.90	28.56	-0.76%	68,809
Oct 7, 2025	29.34	29.74	29.12	29.12	28.78	-0.48%	109,909
Oct 6, 2025	29.02	29.44	28.70	29.26	28.91	1.74%	123,572
Oct 3, 2025	28.47	28.95	28.47	28.76	28.42	1.48%	82,388
Oct 2, 2025	28.29	28.39	27.92	28.34	28.00	0.25%	89,611
Oct 1, 2025	28.05	28.71	27.77	28.27	27.94	-0.07%	90,121
Sep 30, 2025	28.37	28.60	28.00	28.29	27.96	-0.60%	90,670
Sep 29, 2025	28.89	28.89	28.31	28.46	28.12	-1.25%	70,540
Sep 26, 2025	28.74	28.91	28.51	28.82	28.48	0.42%	71,687
Sep 25, 2025	28.67	28.89	28.56	28.70	28.36	-0.55%	62,978
Sep 24, 2025	28.97	29.18	28.70	28.86	28.52	-0.31%	68,387
Sep 23, 2025	29.19	29.63	28.87	28.95	28.61	-0.65%	88,256