Mid Penn Bancorp, Inc. (MPB)
NASDAQ: MPB · Real-Time Price · USD
26.81
+0.07 (0.26%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Mid Penn Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 26.92 | 27.16 | 26.65 | 26.81 | 26.81 | 0.26% | 82,095 |
| Oct 16, 2025 | 27.72 | 27.86 | 26.56 | 26.74 | 26.74 | -3.81% | 254,483 |
| Oct 15, 2025 | 28.36 | 28.36 | 27.59 | 27.80 | 27.80 | -1.35% | 118,698 |
| Oct 14, 2025 | 27.37 | 28.23 | 27.37 | 28.18 | 28.18 | 2.58% | 121,462 |
| Oct 13, 2025 | 27.55 | 27.55 | 26.95 | 27.47 | 27.47 | 1.55% | 86,171 |
| Oct 10, 2025 | 27.82 | 28.82 | 27.03 | 27.05 | 27.05 | -3.19% | 102,077 |
| Oct 9, 2025 | 28.19 | 28.19 | 27.79 | 27.94 | 27.94 | -0.85% | 66,215 |
| Oct 8, 2025 | 28.87 | 28.89 | 28.11 | 28.18 | 28.18 | -2.02% | 84,477 |
| Oct 7, 2025 | 29.45 | 29.85 | 28.75 | 28.76 | 28.76 | -2.48% | 143,077 |
| Oct 6, 2025 | 28.99 | 29.70 | 28.88 | 29.49 | 29.49 | 2.29% | 251,508 |
| Oct 3, 2025 | 28.80 | 29.25 | 28.80 | 28.83 | 28.83 | 0.10% | 143,827 |
| Oct 2, 2025 | 28.78 | 28.82 | 28.35 | 28.80 | 28.80 | 0.10% | 161,804 |
| Oct 1, 2025 | 28.44 | 28.87 | 27.81 | 28.77 | 28.77 | 0.45% | 194,686 |
| Sep 30, 2025 | 28.92 | 29.19 | 28.47 | 28.64 | 28.64 | -1.14% | 157,037 |
| Sep 29, 2025 | 29.46 | 30.33 | 28.86 | 28.97 | 28.97 | -1.43% | 221,282 |
| Sep 26, 2025 | 29.78 | 29.85 | 29.08 | 29.39 | 29.39 | -0.44% | 179,682 |
| Sep 25, 2025 | 30.00 | 30.39 | 28.74 | 29.52 | 29.52 | -1.93% | 500,555 |
| Sep 24, 2025 | 30.34 | 30.45 | 29.84 | 30.10 | 30.10 | -0.69% | 131,546 |
| Sep 23, 2025 | 30.47 | 30.91 | 30.30 | 30.31 | 30.31 | -0.53% | 122,800 |
| Sep 22, 2025 | 31.12 | 31.29 | 30.41 | 30.47 | 30.47 | -2.78% | 228,398 |
| Sep 19, 2025 | 31.70 | 31.75 | 31.28 | 31.34 | 31.34 | -0.95% | 553,625 |
| Sep 18, 2025 | 30.87 | 31.65 | 30.76 | 31.64 | 31.64 | 3.03% | 122,257 |
| Sep 17, 2025 | 30.23 | 31.38 | 30.20 | 30.71 | 30.71 | 1.62% | 176,558 |
| Sep 16, 2025 | 30.18 | 30.28 | 29.94 | 30.22 | 30.22 | -0.36% | 103,473 |
| Sep 15, 2025 | 30.14 | 30.42 | 30.04 | 30.33 | 30.33 | 0.93% | 172,094 |
| Sep 12, 2025 | 30.15 | 30.44 | 29.92 | 30.05 | 30.05 | -0.43% | 127,106 |
| Sep 11, 2025 | 30.00 | 30.34 | 29.94 | 30.18 | 30.18 | 0.43% | 78,363 |
| Sep 10, 2025 | 30.02 | 30.32 | 29.96 | 30.05 | 30.05 | -0.17% | 58,705 |
| Sep 9, 2025 | 30.25 | 30.32 | 30.03 | 30.10 | 30.10 | -0.82% | 72,431 |
| Sep 8, 2025 | 30.32 | 30.41 | 29.99 | 30.35 | 30.35 | 0.43% | 67,131 |
| Sep 5, 2025 | 30.73 | 30.73 | 30.08 | 30.22 | 30.22 | -0.56% | 63,055 |
| Sep 4, 2025 | 30.16 | 30.42 | 30.02 | 30.39 | 30.39 | 1.33% | 52,986 |
| Sep 3, 2025 | 29.90 | 30.29 | 29.71 | 29.99 | 29.99 | -0.40% | 89,822 |
| Sep 2, 2025 | 29.85 | 30.17 | 28.08 | 30.11 | 30.11 | -0.10% | 93,126 |
| Aug 29, 2025 | 30.22 | 30.37 | 30.10 | 30.14 | 30.14 | -0.03% | 55,348 |
| Aug 28, 2025 | 30.37 | 30.42 | 29.86 | 30.15 | 30.15 | -0.03% | 92,856 |
| Aug 27, 2025 | 29.84 | 30.22 | 29.84 | 30.16 | 30.16 | 0.53% | 76,155 |
| Aug 26, 2025 | 29.70 | 30.07 | 29.50 | 30.00 | 30.00 | 1.25% | 82,401 |
| Aug 25, 2025 | 29.85 | 30.22 | 29.58 | 29.63 | 29.63 | -0.90% | 98,618 |
| Aug 22, 2025 | 28.62 | 29.96 | 28.60 | 29.90 | 29.90 | 5.10% | 120,465 |
| Aug 21, 2025 | 28.37 | 28.58 | 28.31 | 28.45 | 28.45 | -0.04% | 60,167 |
| Aug 20, 2025 | 28.30 | 28.60 | 28.24 | 28.46 | 28.46 | 0.74% | 66,944 |
| Aug 19, 2025 | 28.30 | 28.64 | 28.21 | 28.25 | 28.25 | -0.42% | 60,771 |
| Aug 18, 2025 | 28.19 | 28.53 | 28.12 | 28.37 | 28.37 | 0.85% | 78,366 |
| Aug 15, 2025 | 28.55 | 28.55 | 28.02 | 28.13 | 28.13 | -1.12% | 184,772 |
| Aug 14, 2025 | 28.49 | 28.71 | 28.25 | 28.45 | 28.45 | -1.28% | 59,639 |
| Aug 13, 2025 | 28.63 | 28.85 | 28.61 | 28.82 | 28.82 | 1.23% | 74,151 |
| Aug 12, 2025 | 27.55 | 28.49 | 27.43 | 28.47 | 28.47 | 4.13% | 80,669 |
| Aug 11, 2025 | 27.53 | 27.59 | 27.31 | 27.34 | 27.34 | -0.26% | 58,219 |
| Aug 8, 2025 | 27.25 | 27.54 | 27.10 | 27.41 | 27.41 | 0.51% | 48,745 |