Mid Penn Bancorp, Inc. (MPB)
NASDAQ: MPB · Real-Time Price · USD
26.70
+0.29 (1.10%)
Jun 18, 2025, 4:00 PM - Market closed
Mid Penn Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 26.38 | 27.08 | 26.35 | 26.70 | 26.70 | 1.10% | 75,742 |
| Jun 17, 2025 | 26.17 | 26.49 | 26.17 | 26.41 | 26.41 | -0.30% | 80,185 |
| Jun 16, 2025 | 26.56 | 26.75 | 26.22 | 26.49 | 26.49 | 0.91% | 106,550 |
| Jun 13, 2025 | 26.50 | 26.63 | 26.04 | 26.25 | 26.25 | -2.16% | 68,395 |
| Jun 12, 2025 | 26.88 | 26.88 | 26.02 | 26.83 | 26.83 | -0.26% | 53,424 |
| Jun 11, 2025 | 27.00 | 27.06 | 26.56 | 26.90 | 26.90 | 0.34% | 66,990 |
| Jun 10, 2025 | 26.44 | 26.94 | 25.85 | 26.81 | 26.81 | 0.64% | 73,356 |
| Jun 9, 2025 | 26.78 | 26.84 | 26.62 | 26.64 | 26.64 | 0.41% | 45,586 |
| Jun 6, 2025 | 26.33 | 26.57 | 26.04 | 26.53 | 26.53 | 2.20% | 70,570 |
| Jun 5, 2025 | 26.04 | 26.19 | 25.82 | 25.96 | 25.96 | -0.31% | 62,458 |
| Jun 4, 2025 | 26.64 | 26.64 | 26.01 | 26.04 | 26.04 | -2.36% | 47,700 |
| Jun 3, 2025 | 26.20 | 26.80 | 26.20 | 26.67 | 26.67 | 1.56% | 55,040 |
| Jun 2, 2025 | 26.56 | 26.56 | 26.19 | 26.26 | 26.26 | -1.46% | 70,172 |
| May 30, 2025 | 26.76 | 26.94 | 26.62 | 26.65 | 26.65 | -0.89% | 48,037 |
| May 29, 2025 | 26.99 | 27.12 | 26.70 | 26.89 | 26.89 | 0.07% | 57,213 |
| May 28, 2025 | 27.19 | 27.22 | 26.81 | 26.87 | 26.87 | -1.47% | 58,363 |
| May 27, 2025 | 27.01 | 27.61 | 26.61 | 27.27 | 27.27 | 2.33% | 79,731 |
| May 23, 2025 | 26.33 | 26.75 | 26.18 | 26.65 | 26.65 | -0.89% | 59,858 |
| May 22, 2025 | 27.06 | 27.48 | 26.89 | 26.89 | 26.89 | -1.54% | 65,399 |
| May 21, 2025 | 27.89 | 28.05 | 27.28 | 27.31 | 27.31 | -3.29% | 68,728 |
| May 20, 2025 | 28.48 | 28.60 | 28.13 | 28.24 | 28.24 | -0.74% | 58,139 |
| May 19, 2025 | 27.87 | 28.50 | 27.76 | 28.45 | 28.45 | 1.10% | 113,517 |
| May 16, 2025 | 28.45 | 28.45 | 28.05 | 28.14 | 28.14 | -1.16% | 75,592 |
| May 15, 2025 | 28.36 | 28.56 | 28.28 | 28.47 | 28.47 | 0.49% | 80,019 |
| May 14, 2025 | 28.57 | 28.60 | 28.11 | 28.33 | 28.33 | -1.32% | 142,000 |
| May 13, 2025 | 28.99 | 28.99 | 28.60 | 28.71 | 28.71 | -0.07% | 74,624 |
| May 12, 2025 | 29.25 | 29.25 | 28.63 | 28.73 | 28.73 | 1.88% | 96,660 |
| May 9, 2025 | 28.95 | 29.33 | 28.14 | 28.20 | 28.20 | -2.56% | 98,852 |
| May 8, 2025 | 28.96 | 29.25 | 28.70 | 28.94 | 28.94 | 0.21% | 81,249 |
| May 7, 2025 | 29.32 | 29.57 | 28.73 | 28.88 | 28.68 | -0.53% | 110,706 |
| May 6, 2025 | 28.42 | 29.31 | 27.64 | 29.04 | 28.84 | 0.07% | 83,700 |
| May 5, 2025 | 29.13 | 29.74 | 26.16 | 29.02 | 28.82 | -0.87% | 158,077 |
| May 2, 2025 | 29.50 | 29.66 | 29.15 | 29.27 | 29.07 | 0.69% | 110,229 |
| May 1, 2025 | 29.17 | 29.71 | 28.69 | 29.07 | 28.87 | 0.07% | 128,017 |
| Apr 30, 2025 | 28.49 | 29.42 | 28.15 | 29.05 | 28.85 | 0.28% | 600,377 |
| Apr 29, 2025 | 28.49 | 29.04 | 28.34 | 28.97 | 28.77 | 1.40% | 159,765 |
| Apr 28, 2025 | 27.94 | 28.73 | 27.87 | 28.57 | 28.37 | 2.88% | 164,690 |
| Apr 25, 2025 | 28.10 | 28.10 | 26.99 | 27.77 | 27.58 | -2.15% | 135,449 |
| Apr 24, 2025 | 27.07 | 28.41 | 27.00 | 28.38 | 28.19 | 4.92% | 136,023 |
| Apr 23, 2025 | 26.75 | 27.10 | 26.52 | 27.05 | 26.86 | 2.93% | 136,530 |
| Apr 22, 2025 | 25.52 | 26.39 | 25.47 | 26.28 | 26.10 | 4.41% | 108,128 |
| Apr 21, 2025 | 25.17 | 25.24 | 24.80 | 25.17 | 25.00 | -0.87% | 85,374 |
| Apr 17, 2025 | 25.29 | 25.63 | 25.06 | 25.39 | 25.22 | 0.55% | 73,861 |
| Apr 16, 2025 | 25.12 | 25.50 | 24.98 | 25.25 | 25.08 | 0.08% | 101,650 |
| Apr 15, 2025 | 24.68 | 25.51 | 24.43 | 25.23 | 25.06 | 1.82% | 88,558 |
| Apr 14, 2025 | 24.89 | 24.89 | 24.00 | 24.78 | 24.61 | 2.19% | 103,609 |
| Apr 11, 2025 | 24.10 | 24.70 | 23.83 | 24.25 | 24.08 | -0.41% | 74,619 |
| Apr 10, 2025 | 24.81 | 24.81 | 23.78 | 24.35 | 24.18 | -3.94% | 129,208 |
| Apr 9, 2025 | 24.24 | 26.12 | 23.82 | 25.35 | 25.18 | 4.06% | 167,025 |
| Apr 8, 2025 | 25.48 | 25.64 | 23.93 | 24.36 | 24.19 | -1.30% | 269,864 |