Mid Penn Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.52	32.85	31.46	31.51	31.51	-4.17%	169,063
Jun 2, 2026	31.93	32.90	31.93	32.88	32.88	2.40%	102,382
Jun 1, 2026	32.33	32.54	31.78	32.11	32.11	-1.65%	104,752
May 29, 2026	32.74	32.92	32.41	32.65	32.65	-0.43%	96,074
May 28, 2026	32.90	32.90	31.98	32.79	32.79	0.31%	73,763
May 27, 2026	33.04	33.09	32.57	32.69	32.69	-0.55%	85,623
May 26, 2026	32.42	32.99	32.20	32.87	32.87	1.61%	113,649
May 22, 2026	32.73	32.92	32.25	32.35	32.35	-0.89%	109,456
May 21, 2026	32.12	32.69	31.95	32.64	32.64	0.65%	206,102
May 20, 2026	31.66	32.61	31.50	32.43	32.43	2.43%	199,322
May 19, 2026	31.55	31.88	31.35	31.66	31.66	-0.57%	101,997
May 18, 2026	31.20	31.89	31.14	31.84	31.84	2.31%	111,028
May 15, 2026	31.50	32.19	30.97	31.12	31.12	-1.39%	178,017
May 14, 2026	31.46	31.82	31.46	31.56	31.56	1.02%	123,149
May 13, 2026	31.69	32.18	31.17	31.24	31.24	-1.58%	152,147
May 12, 2026	32.29	32.29	31.34	31.74	31.74	-1.43%	144,915
May 11, 2026	32.78	32.89	32.16	32.20	32.20	-1.65%	187,516
May 8, 2026	32.39	32.87	32.33	32.74	32.74	0.92%	112,240
May 7, 2026	32.58	32.94	32.10	32.44	32.44	-0.95%	186,780
May 6, 2026	33.47	33.75	32.63	32.75	32.75	-1.65%	129,409
May 5, 2026	32.80	33.46	32.80	33.30	33.30	1.71%	142,230
May 4, 2026	32.87	33.25	32.66	32.74	32.74	-1.09%	82,090
May 1, 2026	33.17	33.54	32.91	33.32	33.10	1.06%	87,862
Apr 30, 2026	32.85	33.40	32.79	32.97	32.75	-0.51%	91,976
Apr 29, 2026	34.01	34.32	32.98	33.14	32.92	-3.27%	83,897
Apr 28, 2026	33.89	34.51	33.63	34.26	34.03	1.42%	102,465
Apr 27, 2026	33.06	33.89	33.06	33.78	33.56	1.69%	130,046
Apr 24, 2026	33.95	34.06	33.19	33.22	33.00	-2.72%	108,683
Apr 23, 2026	34.14	34.38	32.87	34.15	33.92	0.32%	148,987
Apr 22, 2026	33.43	34.19	33.30	34.04	33.82	1.82%	180,124
Apr 21, 2026	34.27	34.55	33.39	33.43	33.21	-2.79%	162,039
Apr 20, 2026	34.17	34.60	34.10	34.39	34.16	0.20%	148,938
Apr 17, 2026	34.17	35.09	33.80	34.32	34.09	1.72%	262,942
Apr 16, 2026	33.70	33.88	33.56	33.74	33.52	-0.27%	109,077
Apr 15, 2026	33.75	34.02	33.28	33.83	33.61	0.12%	134,910
Apr 14, 2026	33.60	33.86	33.18	33.79	33.57	0.45%	207,469
Apr 13, 2026	33.70	33.75	33.44	33.64	33.42	-0.65%	147,309
Apr 10, 2026	34.10	34.10	33.38	33.86	33.64	-0.67%	184,422
Apr 9, 2026	33.61	34.28	33.49	34.09	33.86	0.65%	220,474
Apr 8, 2026	34.00	34.15	33.62	33.87	33.65	2.67%	213,653
Apr 7, 2026	32.73	33.12	32.65	32.99	32.77	0.52%	470,905
Apr 6, 2026	32.32	32.86	32.30	32.82	32.60	1.48%	308,995
Apr 2, 2026	32.05	32.57	31.76	32.34	32.13	-0.09%	224,043
Apr 1, 2026	32.33	32.81	32.33	32.37	32.16	0.65%	257,215
Mar 31, 2026	31.81	32.25	31.69	32.16	31.95	1.80%	202,041
Mar 30, 2026	31.59	31.76	31.45	31.59	31.38	0.77%	319,549
Mar 27, 2026	31.65	31.65	31.17	31.35	31.14	-0.95%	108,107
Mar 26, 2026	31.43	31.68	31.31	31.65	31.44	0.03%	113,918
Mar 25, 2026	31.97	32.13	31.50	31.64	31.43	0.03%	112,515
Mar 24, 2026	31.32	32.04	31.32	31.63	31.42	-0.09%	122,521