Mid Penn Bancorp, Inc. (MPB)
NASDAQ: MPB · Real-Time Price · USD
25.91
+0.23 (0.90%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Mid Penn Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.57 | 25.91 | 25.39 | 25.91 | - | 0.90% | 56,871 |
| Mar 28, 2025 | 26.11 | 26.11 | 25.36 | 25.68 | 25.68 | -2.06% | 99,443 |
| Mar 27, 2025 | 26.32 | 26.50 | 26.05 | 26.22 | 26.22 | -0.11% | 56,351 |
| Mar 26, 2025 | 25.72 | 26.31 | 25.50 | 26.25 | 26.25 | 0.65% | 80,978 |
| Mar 25, 2025 | 25.43 | 26.32 | 25.43 | 26.08 | 26.08 | 0.23% | 81,858 |
| Mar 24, 2025 | 25.81 | 26.36 | 25.46 | 26.02 | 26.02 | 2.48% | 53,511 |
| Mar 21, 2025 | 25.71 | 26.04 | 25.15 | 25.39 | 25.39 | -2.16% | 484,864 |
| Mar 20, 2025 | 25.93 | 26.49 | 25.60 | 25.95 | 25.95 | -1.07% | 67,870 |
| Mar 19, 2025 | 26.00 | 26.42 | 26.00 | 26.23 | 26.23 | 0.73% | 55,866 |
| Mar 18, 2025 | 25.72 | 26.21 | 25.69 | 26.04 | 26.04 | 0.54% | 59,130 |
| Mar 17, 2025 | 25.45 | 25.96 | 25.45 | 25.90 | 25.90 | 1.57% | 75,672 |
| Mar 14, 2025 | 25.02 | 25.97 | 25.00 | 25.50 | 25.50 | 0.04% | 59,911 |
| Mar 13, 2025 | 25.97 | 26.24 | 25.49 | 25.49 | 25.49 | -1.24% | 42,789 |
| Mar 12, 2025 | 25.53 | 25.91 | 25.06 | 25.81 | 25.81 | 2.10% | 82,323 |
| Mar 11, 2025 | 25.65 | 25.93 | 25.00 | 25.28 | 25.28 | -1.75% | 77,237 |
| Mar 10, 2025 | 26.74 | 26.84 | 25.71 | 25.73 | 25.73 | -4.46% | 103,233 |
| Mar 7, 2025 | 26.82 | 28.29 | 26.79 | 26.93 | 26.93 | -0.66% | 86,375 |
| Mar 6, 2025 | 27.05 | 27.27 | 26.87 | 27.11 | 27.11 | -0.95% | 40,400 |
| Mar 5, 2025 | 28.05 | 28.07 | 27.22 | 27.37 | 27.37 | -1.19% | 61,260 |
| Mar 4, 2025 | 28.44 | 28.68 | 27.69 | 27.70 | 27.70 | -3.08% | 50,917 |
| Mar 3, 2025 | 28.35 | 29.05 | 28.18 | 28.58 | 28.58 | 0.63% | 62,772 |
| Feb 28, 2025 | 28.43 | 28.62 | 28.29 | 28.40 | 28.40 | 0.46% | 54,624 |
| Feb 27, 2025 | 28.93 | 28.93 | 28.07 | 28.27 | 28.27 | -0.56% | 49,671 |
| Feb 26, 2025 | 28.57 | 28.94 | 28.15 | 28.43 | 28.43 | -0.91% | 43,128 |
| Feb 25, 2025 | 28.80 | 28.96 | 28.52 | 28.69 | 28.69 | 0.46% | 72,593 |
| Feb 24, 2025 | 28.73 | 28.96 | 28.15 | 28.56 | 28.56 | 0.56% | 64,701 |
| 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 |