Mid Penn Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.21	29.36	28.38	28.40	28.40	-1.80%	52,699
Feb 20, 2025	29.51	29.78	28.68	28.92	28.92	-2.76%	85,762
Feb 19, 2025	29.43	29.94	29.27	29.74	29.74	0.10%	69,023
Feb 18, 2025	29.66	29.97	29.42	29.71	29.71	0.44%	43,420
Feb 14, 2025	29.77	29.86	29.21	29.58	29.58	0.34%	47,867
Feb 13, 2025	29.45	29.63	29.02	29.48	29.48	0.51%	37,528
Feb 12, 2025	29.48	29.67	29.16	29.33	29.33	-2.23%	37,744
Feb 11, 2025	29.43	30.07	29.43	30.00	30.00	1.28%	43,237
Feb 10, 2025	29.89	29.89	29.57	29.62	29.62	-0.54%	46,682
Feb 7, 2025	30.03	30.03	29.31	29.78	29.78	-1.65%	55,556
Feb 6, 2025	30.07	30.41	30.00	30.28	30.08	1.54%	48,458
Feb 5, 2025	29.67	30.00	29.39	29.82	29.62	1.19%	76,376
Feb 4, 2025	29.22	29.58	28.78	29.47	29.27	0.41%	108,242
Feb 3, 2025	29.39	29.93	28.44	29.35	29.15	-2.56%	145,310
Jan 31, 2025	31.36	31.36	29.95	30.12	29.92	-2.40%	82,525
Jan 30, 2025	30.68	31.22	30.61	30.86	30.65	1.05%	58,296
Jan 29, 2025	30.41	30.84	30.02	30.54	30.34	0.53%	39,253
Jan 28, 2025	30.12	30.49	30.06	30.38	30.18	0.10%	68,625
Jan 27, 2025	29.84	30.44	29.69	30.35	30.15	1.88%	64,049
Jan 24, 2025	29.92	30.04	29.65	29.79	29.59	-0.70%	34,841
Jan 23, 2025	29.43	30.19	29.43	30.00	29.80	1.04%	93,653
Jan 22, 2025	29.63	29.77	29.37	29.69	29.49	-0.30%	74,667
Jan 21, 2025	29.33	30.00	29.19	29.78	29.58	2.62%	74,878
Jan 17, 2025	29.09	29.53	28.76	29.02	28.83	0.21%	37,266
Jan 16, 2025	28.89	29.06	28.48	28.96	28.77	0.03%	100,860
Jan 15, 2025	28.79	29.25	28.75	28.95	28.76	1.65%	155,212
Jan 14, 2025	27.82	28.56	27.69	28.48	28.29	3.04%	50,073
Jan 13, 2025	26.89	27.68	26.89	27.64	27.46	1.88%	56,466
Jan 10, 2025	27.67	27.71	26.69	27.13	26.95	-3.59%	57,212
Jan 8, 2025	27.81	28.25	27.68	28.14	27.95	0.50%	52,657
Jan 7, 2025	28.07	28.35	27.88	28.00	27.81	-0.32%	106,018
Jan 6, 2025	28.36	28.61	28.03	28.09	27.90	-1.09%	41,386
Jan 3, 2025	28.49	28.49	27.94	28.40	28.21	0.71%	47,766
Jan 2, 2025	29.09	29.15	28.10	28.20	28.01	-2.22%	42,719
Dec 31, 2024	28.98	29.29	28.62	28.84	28.65	-	33,249
Dec 30, 2024	28.75	29.04	28.50	28.84	28.65	-0.24%	32,664
Dec 27, 2024	29.23	29.58	28.46	28.91	28.72	-1.90%	72,942
Dec 26, 2024	29.39	29.68	29.21	29.47	29.27	-0.37%	49,995
Dec 24, 2024	29.58	29.64	29.25	29.58	29.38	0.78%	14,147
Dec 23, 2024	29.32	29.49	29.00	29.35	29.15	-0.47%	68,176
Dec 20, 2024	28.70	29.66	28.52	29.49	29.29	1.51%	279,393
Dec 19, 2024	30.30	30.67	28.93	29.05	28.86	-1.53%	52,909
Dec 18, 2024	30.87	31.25	28.96	29.50	29.30	-4.31%	83,138
Dec 17, 2024	31.15	31.39	30.70	30.83	30.62	-1.15%	57,494
Dec 16, 2024	30.92	31.49	30.04	31.19	30.98	1.17%	54,888
Dec 13, 2024	30.90	31.03	30.56	30.83	30.62	-0.90%	35,779
Dec 12, 2024	31.78	31.78	31.09	31.11	30.90	-1.80%	40,136
Dec 11, 2024	31.66	31.80	30.84	31.68	31.47	1.28%	105,723
Dec 10, 2024	31.29	31.89	31.02	31.28	31.07	0.26%	59,618
Dec 9, 2024	31.18	31.46	31.10	31.20	30.99	0.13%	56,582
Dec 6, 2024	31.76	31.94	31.03	31.16	30.95	-0.73%	44,670
Dec 5, 2024	31.93	32.35	31.34	31.39	31.18	-1.78%	38,673
Dec 4, 2024	31.55	31.97	31.37	31.96	31.75	1.52%	66,606
Dec 3, 2024	32.32	32.46	31.45	31.48	31.27	-2.27%	32,798
Dec 2, 2024	32.25	32.54	31.72	32.21	32.00	0.50%	112,527
Nov 29, 2024	32.41	32.41	31.65	32.05	31.84	-0.06%	33,524
Nov 27, 2024	32.50	32.75	32.05	32.07	31.86	-0.71%	34,852
Nov 26, 2024	32.46	32.84	32.16	32.30	32.09	-1.70%	34,891
Nov 25, 2024	32.81	33.87	32.69	32.86	32.64	1.33%	69,421
Nov 22, 2024	31.77	32.43	31.46	32.43	32.21	2.46%	120,792
Nov 21, 2024	31.45	32.14	31.25	31.65	31.44	0.64%	55,825
Nov 20, 2024	31.45	31.45	30.91	31.45	31.24	-0.25%	40,890
Nov 19, 2024	31.34	31.58	31.24	31.53	31.32	-0.06%	36,721
Nov 18, 2024	31.45	31.97	31.18	31.55	31.34	-0.22%	48,576
Nov 15, 2024	32.48	32.48	31.50	31.62	31.41	-2.04%	82,020
Nov 14, 2024	32.60	32.61	32.01	32.28	32.07	-0.62%	44,071
Nov 13, 2024	32.73	33.00	32.40	32.48	32.26	-0.09%	45,618
Nov 12, 2024	32.99	33.22	32.44	32.51	32.29	-1.54%	61,939
Nov 11, 2024	32.48	33.23	32.26	33.02	32.80	2.99%	97,729
Nov 8, 2024	31.98	32.35	31.84	32.06	31.85	0.03%	97,982
Nov 7, 2024	32.30	32.39	31.52	32.05	31.64	-0.56%	89,192
Nov 6, 2024	32.00	32.50	30.86	32.23	31.82	5.09%	214,836
Nov 5, 2024	31.25	31.33	30.18	30.67	30.28	-1.10%	128,443
Nov 4, 2024	30.50	31.20	29.88	31.01	30.61	1.64%	294,662
Nov 1, 2024	31.00	31.28	30.14	30.51	30.12	-3.42%	379,380
Oct 31, 2024	32.06	32.15	31.58	31.59	31.19	-0.91%	24,597
Oct 30, 2024	31.91	32.86	30.75	31.88	31.47	-0.72%	29,435
Oct 29, 2024	32.20	32.42	31.98	32.11	31.70	-0.43%	18,370
Oct 28, 2024	31.60	32.59	31.60	32.25	31.84	3.73%	42,956
Oct 25, 2024	31.49	31.49	30.63	31.09	30.69	-0.51%	59,753
Oct 24, 2024	30.81	31.50	30.74	31.25	30.85	0.81%	24,908
Oct 23, 2024	30.52	31.06	29.91	31.00	30.60	0.81%	23,313
Oct 22, 2024	30.51	30.84	30.51	30.75	30.36	0.85%	20,106
Oct 21, 2024	31.41	31.41	30.14	30.49	30.10	-2.43%	32,299
Oct 18, 2024	32.00	32.00	31.25	31.25	30.85	-2.28%	22,770
Oct 17, 2024	30.94	31.99	30.94	31.98	31.57	1.23%	18,856
Oct 16, 2024	31.19	31.78	30.92	31.59	31.19	2.10%	24,104
Oct 15, 2024	30.60	31.73	30.07	30.94	30.54	2.08%	50,007
Oct 14, 2024	30.44	30.57	30.11	30.31	29.92	-0.56%	21,319
Oct 11, 2024	29.60	30.48	29.53	30.48	30.09	4.85%	27,702
Oct 10, 2024	28.73	29.14	28.73	29.07	28.70	0.17%	11,698
Oct 9, 2024	28.85	29.32	27.98	29.02	28.65	0.48%	24,223
Oct 8, 2024	29.21	29.36	28.81	28.88	28.51	-1.06%	20,855
Oct 7, 2024	29.21	29.59	28.88	29.19	28.82	-0.68%	18,797
Oct 4, 2024	29.46	29.62	29.20	29.39	29.01	1.87%	22,997
Oct 3, 2024	28.57	29.65	28.43	28.85	28.48	0.31%	24,271
Oct 2, 2024	28.92	29.12	28.66	28.76	28.39	-0.55%	18,765
Oct 1, 2024	29.64	29.64	28.75	28.92	28.55	-3.05%	28,020
Sep 30, 2024	29.10	29.92	28.52	29.83	29.45	2.51%	19,497
Sep 27, 2024	29.74	29.94	29.10	29.10	28.73	-1.05%	23,425