Mid Penn Bancorp, Inc. - MPB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	28.55	28.13	28.13	28.55	28.02	184,800
August 14, 2025	28.49	28.45	28.45	28.71	28.25	59,639
August 13, 2025	28.63	28.82	28.82	28.85	28.61	74,200
August 12, 2025	27.55	28.47	28.47	28.49	27.43	80,669
August 11, 2025	27.53	27.34	27.34	27.59	27.31	58,219
August 08, 2025	27.25	27.41	27.41	27.54	27.1	48,745
August 07, 2025	27.46	27.27	27.07	27.52	27.17	63,500
August 06, 2025	27.07	27.38	27.18	27.53	27.06	76,236
August 05, 2025	26.82	27.09	26.89	27.18	26.61	127,249
August 04, 2025	27.05	26.76	26.56	27.08	26.62	148,646
August 01, 2025	27.19	27.11	26.91	27.37	26.82	208,637
July 31, 2025	27.04	27.45	27.45	27.59	26.97	146,800
July 30, 2025	27.43	27.16	27.16	27.92	26.97	151,637
July 29, 2025	27.38	27.32	27.32	27.56	27.04	115,949
July 28, 2025	27.2	27.1	27.1	28.08	26.98	168,507
July 25, 2025	26.74	27.02	27.02	27.2	26.53	235,136
July 24, 2025	28.86	26.7	26.7	28.97	26.5	287,800
July 23, 2025	29.25	28.99	28.99	29.34	28.81	58,900
July 22, 2025	29.13	28.88	28.88	29.21	28.88	105,153
July 21, 2025	29	28.94	28.94	29.43	28.9	54,900
July 18, 2025	29.18	28.95	28.95	29.31	28.77	86,056
July 17, 2025	28.95	29	29	29.43	28.77	114,900
July 16, 2025	28.68	29.07	29.07	29.37	28.36	113,500
July 15, 2025	29.79	28.67	28.67	29.79	28.67	85,400
July 14, 2025	29.04	29.49	29.49	29.57	29.04	114,335
July 11, 2025	29.37	29.16	29.16	29.42	29.07	70,212
July 10, 2025	29.58	29.6	29.6	30	29.03	147,300
July 09, 2025	29.94	29.62	29.62	29.94	29.5	80,190
July 08, 2025	29.92	29.72	29.72	30.07	29.68	118,100
July 07, 2025	30.21	29.76	29.76	30.41	29.54	70,217
July 03, 2025	29.77	30.22	30.22	30.24	29.75	102,413
July 02, 2025	29.24	29.49	29.49	29.59	29.04	110,403
July 01, 2025	28.02	29.1	29.1	29.33	28.02	83,540
June 30, 2025	28.3	28.2	28.2	28.42	28.07	87,825
June 27, 2025	28.07	28.27	28.27	28.48	27.83	394,200
June 26, 2025	27.75	27.93	27.93	28	27.35	92,604
June 25, 2025	27.65	27.6	27.6	27.89	27.44	143,800
June 24, 2025	27.74	27.65	27.65	28.09	27.5	104,200
June 23, 2025	26.96	27.67	27.67	27.68	26.69	74,748
June 20, 2025	26.94	27	27	27.23	26.68	114,016
June 18, 2025	26.38	26.7	26.7	27.08	26.35	75,742
June 17, 2025	26.17	26.41	26.41	26.49	26.17	80,200
June 16, 2025	26.56	26.49	26.49	26.75	26.22	106,600
June 13, 2025	26.5	26.25	26.25	26.63	26.04	68,400
June 12, 2025	26.88	26.83	26.83	26.88	26.02	53,424
June 11, 2025	27	26.9	26.9	27.06	26.56	67,000
June 10, 2025	26.44	26.81	26.81	26.94	25.85	73,400
June 09, 2025	26.78	26.64	26.64	26.84	26.62	45,600
June 06, 2025	26.33	26.53	26.53	26.57	26.03	70,600
June 05, 2025	26.04	25.96	25.96	26.19	25.82	62,500
June 04, 2025	26.64	26.04	26.04	26.64	26.01	47,700
June 03, 2025	26.2	26.67	26.67	26.8	26.2	55,040
June 02, 2025	26.56	26.26	26.26	26.56	26.19	70,200
May 30, 2025	26.76	26.65	26.65	26.94	26.62	48,037
May 29, 2025	26.99	26.89	26.89	27.12	26.7	57,213
May 28, 2025	27.19	26.87	26.87	27.22	26.81	58,400
May 27, 2025	27.01	27.27	27.27	27.6	26.61	79,731
May 23, 2025	26.33	26.65	26.65	26.75	26.18	59,858
May 22, 2025	27.06	26.89	26.89	27.48	26.89	65,400
May 21, 2025	27.89	27.31	27.31	28.05	27.28	68,728

Mid Penn Bancorp, Inc. (MPB) NASDAQ