Mid Penn Bancorp, Inc. (MPB)
NASDAQ: MPB · Real-Time Price · USD
31.01
+0.50 (1.64%)
Nov 4, 2024, 4:00 PM EST - Market closed

Mid Penn Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202430.5031.2029.8831.0131.011.64%294,662
Nov 1, 202431.0031.2830.1430.5130.51-3.42%379,380
Oct 31, 202432.0632.1531.5831.5931.59-0.91%24,597
Oct 30, 202431.9132.8630.7531.8831.88-0.72%29,435
Oct 29, 202432.2032.4231.9832.1132.11-0.43%18,370
Oct 28, 202431.6032.5931.6032.2532.253.73%42,956
Oct 25, 202431.4931.4930.6331.0931.09-0.51%59,753
Oct 24, 202430.8131.5030.7431.2531.250.81%24,908
Oct 23, 202430.5231.0629.9131.0031.000.81%23,313
Oct 22, 202430.5130.8430.5130.7530.750.85%20,106
Oct 21, 202431.4131.4130.1430.4930.49-2.43%32,299
Oct 18, 202432.0032.0031.2531.2531.25-2.28%22,770
Oct 17, 202430.9431.9930.9431.9831.981.23%18,856
Oct 16, 202431.1931.7830.9231.5931.592.10%24,104
Oct 15, 202430.6031.7330.0730.9430.942.08%50,007
Oct 14, 202430.4430.5730.1130.3130.31-0.56%21,319
Oct 11, 202429.6030.4829.5330.4830.484.85%27,702
Oct 10, 202428.7329.1428.7329.0729.070.17%11,698
Oct 9, 202428.8529.3227.9829.0229.020.48%24,223
Oct 8, 202429.2129.3628.8128.8828.88-1.06%20,855
Oct 7, 202429.2129.5928.8829.1929.19-0.68%18,797
Oct 4, 202429.4629.6229.2029.3929.391.87%22,997
Oct 3, 202428.5729.6528.4328.8528.850.31%24,271
Oct 2, 202428.9229.1228.6628.7628.76-0.55%18,765
Oct 1, 202429.6429.6428.7528.9228.92-3.05%28,020
Sep 30, 202429.1029.9228.5229.8329.832.51%19,497
Sep 27, 202429.7429.9429.1029.1029.10-1.05%23,425
Sep 26, 202430.4630.4629.3829.4129.41-2.55%31,419
Sep 25, 202429.6730.2029.4430.1830.181.62%59,522
Sep 24, 202429.6630.0529.0529.7029.700.17%58,169
Sep 23, 202430.1030.1929.5029.6529.65-1.30%18,578
Sep 20, 202430.4630.7229.9430.0430.04-2.34%134,439
Sep 19, 202430.7330.9130.2030.7630.761.99%32,328
Sep 18, 202429.8030.7429.6130.1630.161.04%46,051
Sep 17, 202430.0430.5529.5929.8529.850.57%32,192
Sep 16, 202429.8029.8929.5629.6829.680.17%22,900
Sep 13, 202429.0829.6328.2029.6329.633.10%29,449
Sep 12, 202428.6628.9328.5828.7428.741.09%19,529
Sep 11, 202428.5228.5528.0828.4328.43-1.28%20,935
Sep 10, 202428.7229.0428.4228.8028.800.17%25,741
Sep 9, 202428.6329.0228.6328.7528.750.45%22,918
Sep 6, 202428.8728.8728.6128.6228.62-1.34%14,280
Sep 5, 202429.4529.6528.8729.0129.01-0.85%25,189
Sep 4, 202429.2129.2629.0229.2629.26-0.58%14,868
Sep 3, 202429.7830.0329.4029.4329.43-2.58%22,346
Aug 30, 202429.5130.2529.4630.2130.212.23%37,286
Aug 29, 202429.6329.6729.1229.5529.550.58%26,274
Aug 28, 202429.3529.5629.1029.3829.38-0.14%26,188
Aug 27, 202430.0430.0429.2329.4229.42-1.87%26,562
Aug 26, 202429.9030.5229.7429.9829.980.64%63,623
Aug 23, 202428.3330.2128.3329.7929.796.24%48,977
Aug 22, 202427.6828.2027.6428.0428.040.25%35,743
Aug 21, 202427.8827.9927.8027.9727.970.39%23,777
Aug 20, 202428.0428.2027.8527.8627.86-2.04%21,386
Aug 19, 202428.2328.6828.1028.4428.441.03%21,635
Aug 16, 202427.1428.5927.1428.1528.153.72%114,632
Aug 15, 202426.7827.4926.7527.1427.143.91%38,741
Aug 14, 202426.0626.1425.6926.1226.12-0.76%32,829
Aug 13, 202426.1426.8026.0826.3226.321.82%47,174
Aug 12, 202426.2026.6125.6925.8525.85-0.31%31,716
Aug 9, 202426.1226.1225.7425.9325.93-1.26%20,031
Aug 8, 202425.9726.2625.8026.2626.062.34%17,413
Aug 7, 202426.2026.2625.4925.6625.46-0.93%19,367
Aug 6, 202426.1426.3925.5525.9025.70-1.11%30,507
Aug 5, 202426.1326.9425.6826.1925.99-3.85%40,240
Aug 2, 202427.1428.1627.0027.2427.03-3.06%34,106
Aug 1, 202429.0429.0427.7628.1027.89-5.23%39,716
Jul 31, 202428.9429.8428.9029.6529.422.31%74,387
Jul 30, 202428.3729.1628.3728.9828.762.55%28,459
Jul 29, 202428.4728.8128.0428.2628.04-0.14%25,173
Jul 26, 202427.9828.3727.9228.3028.081.00%29,358
Jul 25, 202426.9228.2326.8728.0227.815.74%49,333
Jul 24, 202426.6227.2226.5026.5026.30-1.16%33,117
Jul 23, 202425.8227.0025.8026.8126.613.08%39,816
Jul 22, 202425.2026.1424.9526.0125.812.68%40,364
Jul 19, 202425.4125.6925.2925.3325.14-0.55%20,458
Jul 18, 202425.8126.2825.2325.4725.28-2.71%28,270
Jul 17, 202425.6926.3625.4326.1825.980.77%55,009
Jul 16, 202424.4825.9923.4325.9825.786.83%71,245
Jul 15, 202423.9424.8223.9424.3224.132.14%50,261
Jul 12, 202424.0124.2523.2323.8123.630.80%34,954
Jul 11, 202422.6823.9222.6823.6223.446.93%59,800
Jul 10, 202422.3022.4321.9622.0921.920.87%76,260
Jul 9, 202421.6322.0721.4121.9021.731.25%13,825
Jul 8, 202421.1621.7021.1621.6321.461.84%21,141
Jul 5, 202421.8323.0021.1121.2421.08-2.07%43,482
Jul 3, 202422.0122.0121.6921.6921.52-2.08%14,052
Jul 2, 202421.9722.4421.7522.1521.981.65%33,863
Jul 1, 202422.0122.0721.7021.7921.62-0.73%38,627
Jun 28, 202421.3222.1921.3221.9521.784.28%220,435
Jun 27, 202420.7121.2320.3921.0520.892.18%17,870
Jun 26, 202420.0520.8620.0320.6020.441.93%27,679
Jun 25, 202420.2520.5520.1420.2120.06-0.83%18,321
Jun 24, 202420.2520.5020.2520.3820.220.99%65,821
Jun 21, 202420.6220.6220.1720.1820.03-1.85%71,011
Jun 20, 202420.5220.6920.5220.5620.40-0.68%13,144
Jun 18, 202420.4720.7320.4720.7020.540.29%35,769
Jun 17, 202420.1420.6420.1420.6420.481.72%16,056
Jun 14, 202420.1220.3720.1020.2920.14-0.98%17,537
Jun 13, 202420.6220.7820.0420.4920.33-0.92%22,353