Mid Penn Bancorp, Inc. (MPB)
NASDAQ: MPB · Real-Time Price · USD
29.39
-0.13 (-0.44%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Mid Penn Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 27.46 | 27.52 | 27.17 | 27.27 | 27.07 | -0.40% | 63,468 |
| Aug 6, 2025 | 27.07 | 27.53 | 27.06 | 27.38 | 27.18 | 1.07% | 76,236 |
| Aug 5, 2025 | 26.82 | 27.18 | 26.61 | 27.09 | 26.89 | 1.23% | 127,249 |
| Aug 4, 2025 | 27.05 | 27.08 | 26.62 | 26.76 | 26.57 | -1.29% | 148,646 |
| Aug 1, 2025 | 27.19 | 27.37 | 26.82 | 27.11 | 26.91 | -1.24% | 208,637 |
| Jul 31, 2025 | 27.04 | 27.59 | 26.97 | 27.45 | 27.25 | 1.07% | 146,764 |
| Jul 30, 2025 | 27.43 | 27.92 | 26.97 | 27.16 | 26.96 | -0.59% | 151,637 |
| Jul 29, 2025 | 27.38 | 27.56 | 27.04 | 27.32 | 27.12 | 0.81% | 115,949 |
| Jul 28, 2025 | 27.20 | 28.08 | 26.98 | 27.10 | 26.90 | 0.30% | 168,507 |
| Jul 25, 2025 | 26.74 | 27.47 | 26.50 | 27.02 | 26.82 | 1.20% | 235,136 |
| Jul 24, 2025 | 28.86 | 28.97 | 26.50 | 26.70 | 26.51 | -7.90% | 287,796 |
| Jul 23, 2025 | 29.25 | 29.34 | 28.81 | 28.99 | 28.78 | 0.38% | 58,867 |
| Jul 22, 2025 | 29.13 | 29.21 | 28.88 | 28.88 | 28.67 | -0.21% | 105,153 |
| Jul 21, 2025 | 29.00 | 29.43 | 28.90 | 28.94 | 28.73 | -0.03% | 54,852 |
| Jul 18, 2025 | 29.26 | 29.97 | 28.74 | 28.95 | 28.74 | -0.17% | 90,741 |