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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.35	33.84	33.84	33.93	33.04	92,113
February 19, 2026	33.54	33.37	33.37	33.54	33	84,524
February 18, 2026	34.05	33.42	33.42	34.67	33.26	107,015
February 17, 2026	33.74	33.97	33.97	34.49	33.74	200,900
February 13, 2026	33.51	33.74	33.74	33.98	33.11	89,535
February 12, 2026	33.96	33.34	33.34	34	32.82	114,847
February 11, 2026	34.29	33.37	33.37	34.43	33.21	156,700
February 10, 2026	34.33	34.02	34.02	34.57	33.72	119,226
February 09, 2026	34.96	34.39	34.39	34.96	34.35	155,900
February 06, 2026	34.6	34.61	34.61	34.97	34.48	206,436
February 05, 2026	34.49	34.54	34.27	34.81	34.26	102,600
February 04, 2026	34.4	34.56	34.56	35.22	34.39	174,969
February 03, 2026	33.92	34.07	34.07	34.88	33.67	128,839
February 02, 2026	33.06	33.83	33.83	34.29	32.94	97,427
January 30, 2026	32.78	32.99	32.99	33.12	32.62	109,800
January 29, 2026	31.73	32.84	32.84	32.85	31.73	102,724
January 28, 2026	31.59	31.52	31.52	31.79	31.17	99,821
January 27, 2026	31.64	31.53	31.53	31.91	31.36	77,800
January 26, 2026	32.55	31.64	31.64	32.93	31.45	132,300
January 23, 2026	34.36	32.6	32.6	34.36	32.58	146,430
January 22, 2026	33.52	34.41	34.41	35.15	33.52	165,448
January 21, 2026	31.95	33.52	33.52	33.56	31.95	145,400
January 20, 2026	32.14	31.88	31.88	32.35	31.77	70,084
January 16, 2026	32.5	32.44	32.44	32.74	32.18	123,231
January 15, 2026	31.96	32.4	32.4	32.78	31.96	216,631
January 14, 2026	31.32	31.63	31.63	31.77	31.15	118,700
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

Mid Penn Bancorp, Inc. (MPB) NASDAQ