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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	27.72	26.74	26.74	27.86	26.56	254,500
October 15, 2025	28.36	27.8	27.79	28.36	27.59	113,992
October 14, 2025	27.37	28.18	28.18	28.23	27.37	121,500
October 13, 2025	27.55	27.47	27.47	27.55	26.95	86,200
October 10, 2025	27.82	27.05	27.05	28.82	27.03	102,077
October 09, 2025	28.31	27.96	27.96	28.31	27.79	52,688
October 08, 2025	28.87	28.18	28.18	28.89	28.11	84,477
October 07, 2025	29.45	28.76	28.76	29.85	28.75	143,100
October 06, 2025	28.99	29.49	29.49	29.7	28.88	251,508
October 03, 2025	28.8	28.83	28.83	29.25	28.8	143,827
October 02, 2025	28.78	28.8	28.8	28.82	28.35	161,804
October 01, 2025	28.44	28.77	28.77	28.87	27.81	194,700
September 30, 2025	28.92	28.64	28.64	29.19	28.47	155,681
September 29, 2025	29.46	28.97	28.97	30.33	28.86	221,300
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

Mid Penn Bancorp, Inc. (MPB) NASDAQ