Mid Penn Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.35	33.93	33.04	33.84	33.84	1.41%	92,113
Feb 19, 2026	33.54	33.54	33.00	33.37	33.37	-0.15%	76,823
Feb 18, 2026	34.05	34.67	33.26	33.42	33.42	-1.62%	107,015
Feb 17, 2026	33.74	34.49	33.74	33.97	33.97	0.68%	200,867
Feb 13, 2026	33.51	33.98	33.11	33.74	33.74	1.20%	89,535
Feb 12, 2026	33.96	34.00	32.82	33.34	33.34	-0.09%	101,295
Feb 11, 2026	34.29	34.43	33.21	33.37	33.37	-1.91%	156,660
Feb 10, 2026	34.33	34.57	33.70	34.02	34.02	-1.08%	121,803
Feb 9, 2026	34.96	34.96	34.35	34.39	34.39	-0.64%	155,815
Feb 6, 2026	34.60	34.97	34.48	34.61	34.61	0.20%	206,436
Feb 5, 2026	34.49	34.81	34.26	34.54	34.27	-0.06%	102,520
Feb 4, 2026	34.40	35.22	34.39	34.56	34.29	1.44%	177,354
Feb 3, 2026	33.92	34.88	33.67	34.07	33.80	0.71%	128,839
Feb 2, 2026	33.06	34.29	32.94	33.83	33.57	2.55%	97,427
Jan 30, 2026	32.78	33.12	32.62	32.99	32.73	0.46%	109,765
Jan 29, 2026	31.73	32.85	31.73	32.84	32.58	4.19%	102,724
Jan 28, 2026	31.59	31.79	31.17	31.52	31.27	-0.03%	99,821
Jan 27, 2026	31.64	31.91	31.36	31.53	31.28	-0.35%	77,798
Jan 26, 2026	32.55	32.93	31.45	31.64	31.39	-2.94%	132,281
Jan 23, 2026	34.36	34.36	32.58	32.60	32.35	-5.26%	146,430
Jan 22, 2026	33.52	35.15	33.52	34.41	34.14	2.66%	165,448
Jan 21, 2026	31.95	33.56	31.95	33.52	33.26	5.14%	145,374
Jan 20, 2026	32.00	32.35	31.77	31.88	31.63	-1.73%	71,890
Jan 16, 2026	32.50	32.75	32.18	32.44	32.19	0.12%	123,231
Jan 15, 2026	31.96	32.78	31.96	32.40	32.15	2.43%	216,631
Jan 14, 2026	31.32	31.77	31.15	31.63	31.38	0.99%	118,670
Jan 13, 2026	31.47	31.54	31.19	31.32	31.08	-0.16%	57,084
Jan 12, 2026	31.33	31.72	31.23	31.37	31.12	-0.41%	94,708
Jan 9, 2026	31.55	32.00	30.20	31.50	31.25	-0.57%	73,641
Jan 8, 2026	30.60	31.98	30.60	31.68	31.43	3.26%	122,992
Jan 7, 2026	31.00	31.21	30.43	30.68	30.44	-1.16%	74,340
Jan 6, 2026	31.33	31.33	30.75	31.04	30.80	-0.51%	98,590
Jan 5, 2026	30.88	31.86	30.85	31.20	30.96	1.10%	139,979
Jan 2, 2026	31.06	31.06	30.54	30.86	30.62	-0.52%	81,671
Dec 31, 2025	31.01	31.45	30.98	31.02	30.78	-0.35%	66,702
Dec 30, 2025	31.60	31.60	31.12	31.13	30.89	-1.21%	69,353
Dec 29, 2025	31.75	31.86	31.41	31.51	31.26	-0.63%	52,581
Dec 26, 2025	31.80	32.00	31.59	31.71	31.46	-0.09%	54,333
Dec 24, 2025	31.75	32.03	31.67	31.74	31.49	0.03%	42,583
Dec 23, 2025	32.08	32.34	31.64	31.73	31.48	-1.18%	66,773
Dec 22, 2025	32.48	32.71	32.06	32.11	31.86	-0.83%	67,649
Dec 19, 2025	32.80	33.24	32.29	32.38	32.13	-1.55%	187,820
Dec 18, 2025	32.73	33.23	32.71	32.89	32.63	1.23%	106,070
Dec 17, 2025	32.33	33.14	32.32	32.49	32.24	0.87%	113,701
Dec 16, 2025	32.46	32.50	31.76	32.21	31.96	-0.40%	98,022
Dec 15, 2025	32.13	32.62	32.11	32.34	32.09	0.87%	109,570
Dec 12, 2025	32.00	32.22	31.83	32.06	31.81	0.25%	117,135
Dec 11, 2025	31.44	32.10	31.37	31.98	31.73	1.43%	106,301
Dec 10, 2025	30.62	31.83	30.53	31.53	31.28	3.61%	140,390
Dec 9, 2025	30.18	30.79	30.18	30.43	30.19	1.23%	79,638