Mid Penn Bancorp, Inc. (MPB)
NASDAQ: MPB · Real-Time Price · USD
28.29
-0.54 (-1.86%)
At close: Aug 14, 2025, 4:00 PM
28.45
+0.16 (0.58%)
After-hours: Aug 14, 2025, 4:00 PM EDT
Mid Penn Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.58 | 28.58 | 28.29 | 28.29 | - | -1.86% | 59,309 |
| 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 |
| Jul 17, 2025 | 28.95 | 29.43 | 28.77 | 29.00 | 28.79 | -0.24% | 114,860 |
| Jul 16, 2025 | 28.68 | 29.37 | 28.36 | 29.07 | 28.86 | 1.40% | 113,451 |
| Jul 15, 2025 | 29.79 | 29.79 | 28.67 | 28.67 | 28.46 | -2.78% | 85,365 |
| Jul 14, 2025 | 29.04 | 29.57 | 29.04 | 29.49 | 29.28 | 1.13% | 114,335 |
| Jul 11, 2025 | 29.37 | 29.42 | 29.07 | 29.16 | 28.95 | -1.49% | 70,212 |
| Jul 10, 2025 | 29.58 | 30.00 | 29.03 | 29.60 | 29.39 | -0.07% | 147,259 |
| Jul 9, 2025 | 29.77 | 29.94 | 29.48 | 29.62 | 29.41 | -0.34% | 80,843 |
| Jul 8, 2025 | 29.92 | 30.07 | 29.68 | 29.72 | 29.51 | -0.13% | 118,097 |
| Jul 7, 2025 | 30.01 | 30.39 | 29.54 | 29.76 | 29.54 | -1.52% | 89,659 |
| Jul 3, 2025 | 29.77 | 30.24 | 29.75 | 30.22 | 30.00 | 2.48% | 102,413 |
| Jul 2, 2025 | 29.24 | 29.59 | 29.04 | 29.49 | 29.28 | 1.34% | 110,403 |
| Jul 1, 2025 | 28.02 | 29.33 | 28.02 | 29.10 | 28.89 | 3.19% | 83,540 |
| Jun 30, 2025 | 28.30 | 28.42 | 28.07 | 28.20 | 28.00 | -0.25% | 87,825 |
| Jun 27, 2025 | 28.07 | 28.48 | 27.83 | 28.27 | 28.07 | 1.22% | 394,189 |
| Jun 26, 2025 | 27.75 | 28.00 | 27.35 | 27.93 | 27.73 | 1.20% | 92,604 |
| Jun 25, 2025 | 27.65 | 27.89 | 27.44 | 27.60 | 27.40 | -0.18% | 143,790 |
| Jun 24, 2025 | 27.74 | 28.09 | 27.50 | 27.65 | 27.45 | -0.07% | 104,174 |
| Jun 23, 2025 | 26.96 | 27.68 | 26.69 | 27.67 | 27.47 | 2.48% | 74,748 |
| Jun 20, 2025 | 26.94 | 27.23 | 26.68 | 27.00 | 26.80 | 1.12% | 114,016 |
| Jun 18, 2025 | 26.38 | 27.08 | 26.35 | 26.70 | 26.51 | 1.10% | 75,742 |
| Jun 17, 2025 | 26.17 | 26.49 | 26.17 | 26.41 | 26.22 | -0.30% | 80,185 |
| Jun 16, 2025 | 26.56 | 26.75 | 26.22 | 26.49 | 26.30 | 0.91% | 106,550 |
| Jun 13, 2025 | 26.50 | 26.63 | 26.04 | 26.25 | 26.06 | -2.16% | 68,395 |
| Jun 12, 2025 | 26.88 | 26.88 | 26.02 | 26.83 | 26.64 | -0.26% | 53,424 |
| Jun 11, 2025 | 27.00 | 27.06 | 26.56 | 26.90 | 26.71 | 0.34% | 66,990 |
| Jun 10, 2025 | 26.44 | 26.94 | 25.85 | 26.81 | 26.62 | 0.64% | 73,356 |
| Jun 9, 2025 | 26.78 | 26.84 | 26.62 | 26.64 | 26.45 | 0.41% | 45,586 |
| Jun 6, 2025 | 26.33 | 26.57 | 26.04 | 26.53 | 26.34 | 2.20% | 70,570 |
| Jun 5, 2025 | 26.04 | 26.19 | 25.82 | 25.96 | 25.77 | -0.31% | 62,458 |
| Jun 4, 2025 | 26.64 | 26.64 | 26.01 | 26.04 | 25.85 | -2.36% | 47,700 |