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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.78	29.39	29.39	29.85	29.08	179,700
September 25, 2025	30	29.52	29.52	30.39	28.82	499,734
September 24, 2025	30.34	30.1	30.1	30.45	29.84	131,546
September 23, 2025	30.47	30.31	30.31	30.91	30.3	122,800
September 22, 2025	31.12	30.47	30.47	31.29	30.41	228,400
September 19, 2025	31.7	31.34	31.34	31.75	31.27	515,705
September 18, 2025	30.87	31.64	31.64	31.65	30.76	119,450
September 17, 2025	30.23	30.71	30.71	31.38	30.2	176,600
September 16, 2025	30.18	30.22	30.22	30.28	29.94	103,473
September 15, 2025	30.14	30.33	30.33	30.42	30.04	172,100
September 12, 2025	30.06	30.05	30.05	30.44	29.95	126,290
September 11, 2025	30	30.18	30.18	30.34	29.94	74,890
September 10, 2025	30.02	30.05	30.09	30.32	29.96	60,942
September 09, 2025	30.25	30.1	30.1	30.32	30.03	72,431
September 08, 2025	30.32	30.35	30.35	30.41	29.99	67,131
September 05, 2025	30.73	30.22	30.22	30.73	30.08	63,100
September 04, 2025	30.16	30.39	30.41	30.42	30.02	52,470
September 03, 2025	29.9	29.99	29.99	30.29	29.71	89,822
September 02, 2025	29.85	30.11	30.11	30.17	28.08	93,126
August 29, 2025	30.22	30.14	30.14	30.37	30.1	55,348
August 28, 2025	30.37	30.15	30.15	30.42	29.86	92,856
August 27, 2025	29.84	30.16	30.16	30.22	29.84	76,200
August 26, 2025	29.7	30	30	30.07	29.5	81,343
August 25, 2025	29.85	29.63	29.63	30.22	29.58	98,618
August 22, 2025	28.62	29.9	29.9	29.96	28.6	120,500
August 21, 2025	28.37	28.45	28.45	28.58	28.31	60,200
August 20, 2025	28.3	28.46	28.46	28.6	28.24	66,944
August 19, 2025	28.3	28.25	28.25	28.64	28.21	60,800
August 18, 2025	28.19	28.37	28.37	28.53	28.12	78,400
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

Mid Penn Bancorp, Inc. (MPB) NASDAQ