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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	31.47	31.32	31.32	31.54	31.19	55,708
January 12, 2026	31.33	31.37	31.37	31.72	31.23	94,708
January 09, 2026	31.76	31.5	31.5	32	30.2	72,616
January 08, 2026	30.6	31.68	31.68	31.98	30.6	122,983
January 07, 2026	30.91	30.68	30.68	31.21	30.43	66,483
January 06, 2026	31.33	31.04	31.04	31.33	30.75	98,600
January 05, 2026	30.88	31.2	31.2	31.86	30.85	140,000
January 02, 2026	31.06	30.86	30.86	31.06	30.54	81,700
December 31, 2025	31.01	31.02	31.02	31.45	30.98	58,513
December 30, 2025	31.6	31.13	31.13	31.6	31.12	69,400
December 29, 2025	31.75	31.51	31.51	31.86	31.41	52,600
December 26, 2025	31.84	31.71	31.71	31.89	31.6	52,871
December 24, 2025	31.75	31.74	31.74	32.03	31.67	42,600
December 23, 2025	32.08	31.73	31.73	32.34	31.64	66,340
December 22, 2025	32.48	32.11	32.11	32.71	32.06	67,649
December 19, 2025	32.8	32.38	32.38	33.13	32.3	170,436
December 18, 2025	32.73	32.89	32.89	33.23	32.71	106,100
December 17, 2025	32.33	32.49	32.49	33.14	32.32	113,601
December 16, 2025	32.46	32.21	32.21	32.5	31.76	98,022
December 15, 2025	32.13	32.34	32.34	32.62	32.11	109,600
December 12, 2025	32	32.06	32.06	32.22	31.83	117,135
December 11, 2025	31.44	31.98	31.98	32.09	31.37	85,492
December 10, 2025	30.62	31.53	31.55	31.83	30.53	122,135
December 09, 2025	30.18	30.43	30.43	30.79	30.18	79,638
December 08, 2025	30	30.06	30.06	30.16	29.88	62,000
December 05, 2025	29.98	29.8	29.8	30.13	29.77	59,439
December 04, 2025	30.08	30.08	30.08	30.3	29.94	78,811
December 03, 2025	29.49	30	30	30.02	29.31	71,696
December 02, 2025	29.43	29.34	29.34	29.8	29.28	51,535
December 01, 2025	29.09	29.55	29.55	29.68	29.02	89,210
November 28, 2025	29.35	29.19	29.19	29.46	29.15	29,116
November 26, 2025	29.53	29.38	29.38	29.75	29.24	76,124
November 25, 2025	29.3	29.64	29.64	29.89	29.18	140,700
November 24, 2025	29.36	29.11	29.11	29.61	28.5	86,400
November 21, 2025	28.33	29.27	29.24	29.42	28.33	86,162
November 20, 2025	28.43	28.33	28.33	28.83	28.19	82,400
November 19, 2025	28.15	28.24	28.24	28.36	27.98	82,400
November 18, 2025	28.4	28.19	28.19	28.53	28.04	59,149
November 17, 2025	29.24	28.41	28.41	29.3	28.34	63,300
November 14, 2025	29.17	29.35	29.35	29.4	28.83	53,800
November 13, 2025	29.24	29.26	29.26	29.6	29.08	70,300
November 12, 2025	29.42	29.42	29.42	29.68	29.38	52,800
November 11, 2025	29.17	29.38	29.38	29.48	28.9	59,891
November 10, 2025	28.95	29.2	29.2	29.31	28.77	56,700
November 07, 2025	28.89	28.9	28.9	29.23	28.7	83,400
November 06, 2025	29.34	28.85	28.85	29.66	28.8	65,533
November 05, 2025	28.77	29.38	29.38	29.53	28.77	90,027
November 04, 2025	28.47	28.8	28.8	28.84	28.25	96,900
November 03, 2025	28.48	28.61	28.61	28.67	28.25	76,635
October 31, 2025	28.61	28.45	28.45	28.7	28.27	74,500
October 30, 2025	28.76	28.79	28.79	29.29	28.72	67,600
October 29, 2025	29.81	28.77	28.77	29.88	28.59	115,108
October 28, 2025	29.46	29.95	29.95	29.95	29.27	197,800
October 27, 2025	29.93	29.6	29.6	29.93	29.34	135,422
October 24, 2025	29.08	29.48	29.48	29.63	28.8	142,200
October 23, 2025	29.02	28.91	28.91	30	28.83	274,100
October 22, 2025	27.6	27.86	27.86	28.02	27.6	103,516
October 21, 2025	27.47	27.65	27.65	27.78	27.42	64,000
October 20, 2025	26.95	27.45	27.45	27.46	26.95	73,740
October 17, 2025	26.92	26.81	26.81	27.16	26.65	76,967

Mid Penn Bancorp, Inc. (MPB) NASDAQ