Mid Penn Bancorp - Common Stock (MPB)

Last Price34.17

Change-0.35 (-1.01%)

NASDAQ · Last Trade: Nov 4th, 1:18 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Mid Penn Bancorp - Common Stock (MPB)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	34.57	34.59	33.88	34.17	175,812	34.17
11/02/2026	34.02	34.81	33.98	34.52	118,578	34.52
10/30/2026	34.41	34.41	33.82	33.95	96,872	33.72
10/29/2026	34.23	34.63	34.05	34.28	114,005	34.05
10/28/2026	34.23	34.45	33.83	34.21	144,132	33.98
10/27/2026	34.54	34.55	34.03	34.34	131,515	34.11
10/26/2026	34.16	34.52	34.05	34.41	163,347	34.17
10/23/2026	34.02	34.60	33.84	34.26	249,414	34.03
10/22/2026	35.17	35.17	33.48	33.88	305,037	33.65
10/21/2026	36.48	36.76	36.00	36.35	106,839	36.10
10/20/2026	35.92	36.94	35.92	36.51	118,798	36.26
10/19/2026	36.02	36.37	34.80	35.92	115,001	35.68
10/16/2026	35.81	36.64	35.54	36.04	127,414	35.80
10/15/2026	35.92	36.26	35.75	35.97	133,310	35.73
10/14/2026	35.43	35.86	34.91	35.53	125,905	35.29
10/13/2026	36.13	36.21	35.59	35.88	83,396	35.64
10/12/2026	35.55	36.18	35.55	36.01	89,966	35.77
10/09/2026	36.22	36.41	35.49	35.70	119,438	35.46
10/08/2026	35.69	36.40	35.53	36.17	96,788	35.92
10/07/2026	35.98	36.12	35.58	35.73	85,209	35.49
10/06/2026	36.60	36.66	36.28	36.36	60,481	36.11
10/05/2026	36.54	36.63	36.15	36.42	79,721	36.17
10/02/2026	36.19	36.56	35.72	36.40	118,304	36.15
10/01/2026	35.38	35.92	34.65	35.91	108,137	35.67
9/30/2026	35.73	35.80	35.14	35.40	117,825	35.16
9/29/2026	36.13	36.56	35.32	35.75	134,320	35.51
9/28/2026	36.20	36.28	35.95	36.04	84,239	35.80
9/25/2026	36.20	36.56	36.10	36.31	102,634	36.06
9/24/2026	36.19	36.23	35.75	36.20	46,266	35.95
9/23/2026	36.28	36.59	35.82	35.90	73,906	35.66
9/22/2026	36.93	37.23	36.41	36.48	83,596	36.23
9/21/2026	36.94	37.01	36.65	36.65	59,272	36.40
9/18/2026	36.58	37.03	36.28	36.94	238,634	36.69
9/17/2026	37.22	37.22	36.54	36.80	97,671	36.55
9/16/2026	37.16	37.33	36.20	36.85	124,888	36.60
9/15/2026	37.16	37.66	36.95	37.24	70,945	36.99
9/14/2026	36.91	37.39	36.77	37.12	104,879	36.87
9/11/2026	37.39	37.45	36.73	37.07	77,795	36.82
9/10/2026	36.43	37.01	36.14	37.01	80,244	36.76
9/09/2026	36.54	37.32	36.28	36.69	120,597	36.44
9/08/2026	37.20	37.23	36.64	36.92	82,316	36.67
9/04/2026	36.86	37.56	36.82	37.40	91,439	37.15
9/03/2026	37.22	37.51	36.98	37.12	93,929	36.87
9/02/2026	36.29	37.20	36.10	36.91	147,621	36.66
9/01/2026	36.27	36.65	35.87	36.06	62,687	35.82
8/31/2026	36.55	36.68	36.18	36.41	103,712	36.16
8/28/2026	36.82	37.07	36.64	36.67	81,482	36.42
8/27/2026	36.62	36.89	36.34	36.72	84,847	36.47
8/26/2026	37.09	37.23	36.66	36.80	68,392	36.55
8/25/2026	37.24	37.37	36.73	36.99	60,954	36.74
8/24/2026	37.27	38.00	37.15	37.18	59,936	36.93
8/21/2026	37.27	37.55	36.89	37.24	62,881	36.99
8/20/2026	36.78	37.33	36.72	37.22	66,311	36.97
8/19/2026	38.27	38.27	36.96	37.02	84,417	36.77
8/18/2026	38.26	38.36	37.78	38.07	87,411	37.81
8/17/2026	38.17	38.57	38.14	38.19	120,283	37.93
8/14/2026	38.32	38.81	38.30	38.43	123,716	38.17
8/13/2026	38.38	38.53	38.20	38.34	110,334	38.08
8/12/2026	37.90	38.40	37.90	38.24	149,371	37.98
8/11/2026	37.44	37.95	36.89	37.81	102,983	37.55
8/10/2026	37.36	37.51	36.78	37.34	149,463	37.08
8/07/2026	37.88	37.88	37.38	37.60	152,725	37.35
8/06/2026	38.53	38.59	37.73	37.80	162,239	37.54
8/05/2026	38.48	38.51	38.00	38.28	165,627	38.02
8/04/2026	38.24	38.73	37.88	38.33	175,723	38.07