Mid Penn Bancorp - Common Stock (MPB)

Last Price31.35

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 12th, 5:46 AM EDT

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

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	31.75	31.75	31.07	31.35	133,155	31.35
3/10/2026	31.39	32.49	31.30	31.77	149,896	31.77
3/09/2026	30.91	31.68	30.09	31.53	164,591	31.53
3/06/2026	31.14	31.70	30.87	31.52	186,501	31.52
3/05/2026	32.41	32.50	31.80	32.11	111,287	32.11
3/04/2026	32.75	33.00	32.50	32.80	200,714	32.80
3/03/2026	32.11	32.62	31.60	32.47	139,760	32.47
3/02/2026	31.75	33.02	31.47	32.68	79,991	32.68
2/27/2026	32.75	33.18	32.00	32.17	118,136	32.17
2/26/2026	33.54	34.08	33.04	33.38	74,091	33.38
2/25/2026	32.96	33.53	32.70	33.43	88,864	33.43
2/24/2026	32.62	33.10	32.30	32.58	83,379	32.58
2/23/2026	33.72	34.12	32.42	32.61	133,281	32.61
2/20/2026	33.35	33.93	33.04	33.84	92,113	33.84
2/19/2026	33.54	33.54	33.00	33.37	84,524	33.37
2/18/2026	34.05	34.67	33.26	33.42	107,015	33.42
2/17/2026	33.74	34.49	33.74	33.97	200,867	33.97
2/13/2026	33.51	33.98	33.11	33.74	89,535	33.74
2/12/2026	33.96	34.00	32.82	33.34	114,847	33.34
2/11/2026	34.29	34.43	33.21	33.37	156,662	33.37
2/10/2026	34.33	34.56	33.70	34.02	121,803	34.02
2/09/2026	34.96	34.96	34.35	34.39	155,853	34.39
2/06/2026	34.60	34.97	34.48	34.61	206,436	34.61
2/05/2026	34.49	34.81	34.26	34.54	102,593	34.27
2/04/2026	34.40	35.22	34.39	34.56	177,354	34.29
2/03/2026	33.92	34.88	33.66	34.07	128,839	33.80
2/02/2026	33.06	34.29	32.94	33.83	97,427	33.57
1/30/2026	32.78	33.12	32.62	32.99	109,765	32.73
1/29/2026	31.73	32.85	31.73	32.84	102,724	32.58
1/28/2026	31.59	31.79	31.17	31.52	99,821	31.27
1/27/2026	31.64	31.91	31.36	31.53	77,798	31.28
1/26/2026	32.55	32.93	31.45	31.64	132,281	31.39
1/23/2026	34.36	34.36	32.58	32.60	146,430	32.35
1/22/2026	33.52	35.15	33.52	34.41	165,448	34.14
1/21/2026	31.95	33.56	31.95	33.52	145,374	33.26
1/20/2026	32.00	32.34	31.77	31.88	71,890	31.63
1/16/2026	32.50	32.74	32.18	32.44	123,231	32.19
1/15/2026	31.96	32.78	31.96	32.40	215,931	32.15
1/14/2026	31.32	31.77	31.15	31.63	118,670	31.38
1/13/2026	31.47	31.54	31.18	31.32	57,084	31.08
1/12/2026	31.33	31.72	31.23	31.37	94,708	31.12
1/09/2026	31.55	32.00	30.20	31.50	73,641	31.25
1/08/2026	30.60	31.98	30.60	31.68	122,992	31.43
1/07/2026	31.00	31.21	30.43	30.68	74,340	30.44
1/06/2026	31.33	31.32	30.75	31.04	98,590	30.80
1/05/2026	30.88	31.86	30.85	31.20	139,979	30.96
1/02/2026	31.06	31.06	30.54	30.86	81,671	30.62
12/31/2025	31.01	31.45	30.98	31.02	66,702	30.78
12/30/2025	31.60	31.60	31.12	31.13	69,353	30.89
12/29/2025	31.75	31.86	31.41	31.51	52,581	31.26
12/26/2025	31.80	32.00	31.59	31.71	54,333	31.46
12/24/2025	31.75	32.03	31.66	31.74	42,583	31.49
12/23/2025	32.08	32.34	31.64	31.73	66,773	31.48
12/22/2025	32.48	32.70	32.06	32.11	67,649	31.86
12/19/2025	32.80	33.24	32.29	32.38	187,820	32.13
12/18/2025	32.73	33.23	32.71	32.89	106,068	32.63
12/17/2025	32.33	33.14	32.32	32.49	113,801	32.24
12/16/2025	32.46	32.50	31.75	32.21	98,022	31.96
12/15/2025	32.13	32.62	32.11	32.34	109,570	32.09
12/12/2025	32.00	32.22	31.83	32.06	117,135	31.81