Mid Penn Bancorp, Inc. (MPB)
NASDAQ: MPB · Real-Time Price · USD
32.43
+0.78 (2.46%)
Nov 22, 2024, 4:00 PM EST - Market closed
Mid Penn Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 31.77 | 32.43 | 31.46 | 32.43 | 32.43 | 2.46% | 120,792 |
| Nov 21, 2024 | 31.45 | 32.14 | 31.25 | 31.65 | 31.65 | 0.64% | 55,825 |
| Nov 20, 2024 | 31.45 | 31.45 | 30.91 | 31.45 | 31.45 | -0.25% | 40,890 |
| Nov 19, 2024 | 31.34 | 31.58 | 31.24 | 31.53 | 31.53 | -0.06% | 36,721 |
| Nov 18, 2024 | 31.45 | 31.97 | 31.18 | 31.55 | 31.55 | -0.22% | 48,576 |
| Nov 15, 2024 | 32.48 | 32.48 | 31.50 | 31.62 | 31.62 | -2.04% | 82,020 |
| Nov 14, 2024 | 32.60 | 32.61 | 32.01 | 32.28 | 32.28 | -0.62% | 44,071 |
| Nov 13, 2024 | 32.73 | 33.00 | 32.40 | 32.48 | 32.48 | -0.09% | 45,618 |
| Nov 12, 2024 | 32.99 | 33.22 | 32.44 | 32.51 | 32.51 | -1.54% | 61,939 |
| Nov 11, 2024 | 32.48 | 33.23 | 32.26 | 33.02 | 33.02 | 2.99% | 97,729 |
| Nov 8, 2024 | 31.98 | 32.35 | 31.84 | 32.06 | 32.06 | 0.03% | 97,982 |
| Nov 7, 2024 | 32.30 | 32.39 | 31.52 | 32.05 | 31.85 | -0.56% | 89,192 |
| Nov 6, 2024 | 32.00 | 32.50 | 30.86 | 32.23 | 32.03 | 5.09% | 214,836 |
| Nov 5, 2024 | 31.25 | 31.33 | 30.18 | 30.67 | 30.48 | -1.10% | 128,443 |
| Nov 4, 2024 | 30.50 | 31.20 | 29.88 | 31.01 | 30.82 | 1.64% | 294,662 |
| Nov 1, 2024 | 31.00 | 31.28 | 30.14 | 30.51 | 30.32 | -3.42% | 379,380 |
| Oct 31, 2024 | 32.06 | 32.15 | 31.58 | 31.59 | 31.39 | -0.91% | 24,597 |
| Oct 30, 2024 | 31.91 | 32.86 | 30.75 | 31.88 | 31.68 | -0.72% | 29,435 |
| Oct 29, 2024 | 32.20 | 32.42 | 31.98 | 32.11 | 31.91 | -0.43% | 18,370 |
| Oct 28, 2024 | 31.60 | 32.59 | 31.60 | 32.25 | 32.05 | 3.73% | 42,956 |
| Oct 25, 2024 | 31.49 | 31.49 | 30.63 | 31.09 | 30.90 | -0.51% | 59,753 |
| Oct 24, 2024 | 30.81 | 31.50 | 30.74 | 31.25 | 31.06 | 0.81% | 24,908 |
| Oct 23, 2024 | 30.52 | 31.06 | 29.91 | 31.00 | 30.81 | 0.81% | 23,313 |
| Oct 22, 2024 | 30.51 | 30.84 | 30.51 | 30.75 | 30.56 | 0.85% | 20,106 |
| Oct 21, 2024 | 31.41 | 31.41 | 30.14 | 30.49 | 30.30 | -2.43% | 32,299 |
| Oct 18, 2024 | 32.00 | 32.00 | 31.25 | 31.25 | 31.06 | -2.28% | 22,770 |
| Oct 17, 2024 | 30.94 | 31.99 | 30.94 | 31.98 | 31.78 | 1.23% | 18,856 |
| Oct 16, 2024 | 31.19 | 31.78 | 30.92 | 31.59 | 31.39 | 2.10% | 24,104 |
| Oct 15, 2024 | 30.60 | 31.73 | 30.07 | 30.94 | 30.75 | 2.08% | 50,007 |
| Oct 14, 2024 | 30.44 | 30.57 | 30.11 | 30.31 | 30.12 | -0.56% | 21,319 |
| Oct 11, 2024 | 29.60 | 30.48 | 29.53 | 30.48 | 30.29 | 4.85% | 27,702 |
| Oct 10, 2024 | 28.73 | 29.14 | 28.73 | 29.07 | 28.89 | 0.17% | 11,698 |
| Oct 9, 2024 | 28.85 | 29.32 | 27.98 | 29.02 | 28.84 | 0.48% | 24,223 |
| Oct 8, 2024 | 29.21 | 29.36 | 28.81 | 28.88 | 28.70 | -1.06% | 20,855 |
| Oct 7, 2024 | 29.21 | 29.59 | 28.88 | 29.19 | 29.01 | -0.68% | 18,797 |
| Oct 4, 2024 | 29.46 | 29.62 | 29.20 | 29.39 | 29.21 | 1.87% | 22,997 |
| Oct 3, 2024 | 28.57 | 29.65 | 28.43 | 28.85 | 28.67 | 0.31% | 24,271 |
| Oct 2, 2024 | 28.92 | 29.12 | 28.66 | 28.76 | 28.58 | -0.55% | 18,765 |
| Oct 1, 2024 | 29.64 | 29.64 | 28.75 | 28.92 | 28.74 | -3.05% | 28,020 |
| Sep 30, 2024 | 29.10 | 29.92 | 28.52 | 29.83 | 29.65 | 2.51% | 19,497 |
| Sep 27, 2024 | 29.74 | 29.94 | 29.10 | 29.10 | 28.92 | -1.05% | 23,425 |
| Sep 26, 2024 | 30.46 | 30.46 | 29.38 | 29.41 | 29.23 | -2.55% | 31,419 |
| Sep 25, 2024 | 29.67 | 30.20 | 29.44 | 30.18 | 29.99 | 1.62% | 59,522 |
| Sep 24, 2024 | 29.66 | 30.05 | 29.05 | 29.70 | 29.52 | 0.17% | 58,169 |
| Sep 23, 2024 | 30.10 | 30.19 | 29.50 | 29.65 | 29.47 | -1.30% | 18,578 |
| Sep 20, 2024 | 30.46 | 30.72 | 29.94 | 30.04 | 29.85 | -2.34% | 134,439 |
| Sep 19, 2024 | 30.73 | 30.91 | 30.20 | 30.76 | 30.57 | 1.99% | 32,328 |
| Sep 18, 2024 | 29.80 | 30.74 | 29.61 | 30.16 | 29.97 | 1.04% | 46,051 |
| Sep 17, 2024 | 30.04 | 30.55 | 29.59 | 29.85 | 29.67 | 0.57% | 32,192 |
| Sep 16, 2024 | 29.80 | 29.89 | 29.56 | 29.68 | 29.50 | 0.17% | 22,900 |
| Sep 13, 2024 | 29.08 | 29.63 | 28.20 | 29.63 | 29.45 | 3.10% | 29,449 |
| Sep 12, 2024 | 28.66 | 28.93 | 28.58 | 28.74 | 28.56 | 1.09% | 19,529 |
| Sep 11, 2024 | 28.52 | 28.55 | 28.08 | 28.43 | 28.25 | -1.28% | 20,935 |
| Sep 10, 2024 | 28.72 | 29.04 | 28.42 | 28.80 | 28.62 | 0.17% | 25,741 |
| Sep 9, 2024 | 28.63 | 29.02 | 28.63 | 28.75 | 28.57 | 0.45% | 22,918 |
| Sep 6, 2024 | 28.87 | 28.87 | 28.61 | 28.62 | 28.44 | -1.34% | 14,280 |
| Sep 5, 2024 | 29.45 | 29.65 | 28.87 | 29.01 | 28.83 | -0.85% | 25,189 |
| Sep 4, 2024 | 29.21 | 29.26 | 29.02 | 29.26 | 29.08 | -0.58% | 14,868 |
| Sep 3, 2024 | 29.78 | 30.03 | 29.40 | 29.43 | 29.25 | -2.58% | 22,346 |
| Aug 30, 2024 | 29.51 | 30.25 | 29.46 | 30.21 | 30.02 | 2.23% | 37,286 |
| Aug 29, 2024 | 29.63 | 29.67 | 29.12 | 29.55 | 29.37 | 0.58% | 26,274 |
| Aug 28, 2024 | 29.35 | 29.56 | 29.10 | 29.38 | 29.20 | -0.14% | 26,188 |
| Aug 27, 2024 | 30.04 | 30.04 | 29.23 | 29.42 | 29.24 | -1.87% | 26,562 |
| Aug 26, 2024 | 29.90 | 30.52 | 29.74 | 29.98 | 29.79 | 0.64% | 63,623 |
| Aug 23, 2024 | 28.33 | 30.21 | 28.33 | 29.79 | 29.61 | 6.24% | 48,977 |
| Aug 22, 2024 | 27.68 | 28.20 | 27.64 | 28.04 | 27.87 | 0.25% | 35,743 |
| Aug 21, 2024 | 27.88 | 27.99 | 27.80 | 27.97 | 27.80 | 0.39% | 23,777 |
| Aug 20, 2024 | 28.04 | 28.20 | 27.85 | 27.86 | 27.69 | -2.04% | 21,386 |
| Aug 19, 2024 | 28.23 | 28.68 | 28.10 | 28.44 | 28.26 | 1.03% | 21,635 |
| Aug 16, 2024 | 27.14 | 28.59 | 27.14 | 28.15 | 27.98 | 3.72% | 114,632 |
| Aug 15, 2024 | 26.78 | 27.49 | 26.75 | 27.14 | 26.97 | 3.91% | 38,741 |
| Aug 14, 2024 | 26.06 | 26.14 | 25.69 | 26.12 | 25.96 | -0.76% | 32,829 |
| Aug 13, 2024 | 26.14 | 26.80 | 26.08 | 26.32 | 26.16 | 1.82% | 47,174 |
| Aug 12, 2024 | 26.20 | 26.61 | 25.69 | 25.85 | 25.69 | -0.31% | 31,716 |
| Aug 9, 2024 | 26.12 | 26.12 | 25.74 | 25.93 | 25.77 | -1.26% | 20,031 |
| Aug 8, 2024 | 25.97 | 26.26 | 25.80 | 26.26 | 25.90 | 2.34% | 17,413 |
| Aug 7, 2024 | 26.20 | 26.26 | 25.49 | 25.66 | 25.31 | -0.93% | 19,367 |
| Aug 6, 2024 | 26.14 | 26.39 | 25.55 | 25.90 | 25.54 | -1.11% | 30,507 |
| Aug 5, 2024 | 26.13 | 26.94 | 25.68 | 26.19 | 25.83 | -3.85% | 40,240 |
| Aug 2, 2024 | 27.14 | 28.16 | 27.00 | 27.24 | 26.86 | -3.06% | 34,106 |
| Aug 1, 2024 | 29.04 | 29.04 | 27.76 | 28.10 | 27.71 | -5.23% | 39,716 |
| Jul 31, 2024 | 28.94 | 29.84 | 28.90 | 29.65 | 29.24 | 2.31% | 74,387 |
| Jul 30, 2024 | 28.37 | 29.16 | 28.37 | 28.98 | 28.58 | 2.55% | 28,459 |
| Jul 29, 2024 | 28.47 | 28.81 | 28.04 | 28.26 | 27.87 | -0.14% | 25,173 |
| Jul 26, 2024 | 27.98 | 28.37 | 27.92 | 28.30 | 27.91 | 1.00% | 29,358 |
| Jul 25, 2024 | 26.92 | 28.23 | 26.87 | 28.02 | 27.63 | 5.74% | 49,333 |
| Jul 24, 2024 | 26.62 | 27.22 | 26.50 | 26.50 | 26.13 | -1.16% | 33,117 |
| Jul 23, 2024 | 25.82 | 27.00 | 25.80 | 26.81 | 26.44 | 3.08% | 39,816 |
| Jul 22, 2024 | 25.20 | 26.14 | 24.95 | 26.01 | 25.65 | 2.68% | 40,364 |
| Jul 19, 2024 | 25.41 | 25.69 | 25.29 | 25.33 | 24.98 | -0.55% | 20,458 |
| Jul 18, 2024 | 25.81 | 26.28 | 25.23 | 25.47 | 25.12 | -2.71% | 28,270 |
| Jul 17, 2024 | 25.69 | 26.36 | 25.43 | 26.18 | 25.82 | 0.77% | 55,009 |
| Jul 16, 2024 | 24.48 | 25.99 | 23.43 | 25.98 | 25.62 | 6.83% | 71,245 |
| Jul 15, 2024 | 23.94 | 24.82 | 23.94 | 24.32 | 23.98 | 2.14% | 50,261 |
| Jul 12, 2024 | 24.01 | 24.25 | 23.23 | 23.81 | 23.48 | 0.80% | 34,954 |
| Jul 11, 2024 | 22.68 | 23.92 | 22.68 | 23.62 | 23.29 | 6.93% | 59,800 |
| Jul 10, 2024 | 22.30 | 22.43 | 21.96 | 22.09 | 21.79 | 0.87% | 76,260 |
| Jul 9, 2024 | 21.63 | 22.07 | 21.41 | 21.90 | 21.60 | 1.25% | 13,825 |
| Jul 8, 2024 | 21.16 | 21.70 | 21.16 | 21.63 | 21.33 | 1.84% | 21,141 |
| Jul 5, 2024 | 21.83 | 23.00 | 21.11 | 21.24 | 20.95 | -2.07% | 43,482 |