Mid Penn Bancorp - Common Stock (MPB)

Last Price34.05

Change+0.62 (1.85%)

NASDAQ · Last Trade: Apr 22nd, 12:47 PM EDT

Historical Prices For Mid Penn Bancorp - Common Stock (MPB)

Date Range:

2026-01-22 - 2026-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2026	34.27	34.55	33.38	33.43	162,040	33.43
4/20/2026	34.17	34.60	34.09	34.39	148,938	34.39
4/17/2026	34.17	35.09	33.80	34.32	262,942	34.32
4/16/2026	33.70	33.88	33.56	33.74	109,079	33.74
4/15/2026	33.75	34.02	33.28	33.83	134,911	33.83
4/14/2026	33.60	33.86	33.17	33.79	207,469	33.79
4/13/2026	33.70	33.75	33.44	33.64	147,309	33.64
4/10/2026	34.10	34.10	33.38	33.86	184,423	33.86
4/09/2026	33.61	34.28	33.49	34.09	220,475	34.09
4/08/2026	34.00	34.15	33.62	33.87	213,653	33.87
4/07/2026	32.73	33.12	32.65	32.99	470,906	32.99
4/06/2026	32.32	32.86	32.30	32.82	308,996	32.82
4/02/2026	32.05	32.57	31.76	32.34	224,043	32.34
4/01/2026	32.33	32.81	32.33	32.37	257,216	32.37
3/31/2026	31.81	32.24	31.69	32.16	202,042	32.16
3/30/2026	31.59	31.76	31.45	31.59	319,550	31.59
3/27/2026	31.65	31.65	31.17	31.35	108,107	31.35
3/26/2026	31.43	31.68	31.31	31.65	113,918	31.65
3/25/2026	31.97	32.13	31.50	31.64	112,515	31.64
3/24/2026	31.32	32.04	31.32	31.63	122,522	31.63
3/23/2026	31.86	32.15	31.59	31.66	251,316	31.66
3/20/2026	31.27	31.42	30.78	31.13	232,276	31.13
3/19/2026	30.32	31.60	30.29	31.24	172,846	31.24
3/18/2026	30.96	31.07	30.43	30.51	114,341	30.51
3/17/2026	31.70	32.00	30.95	31.14	137,344	31.14
3/16/2026	31.57	31.88	31.48	31.55	113,241	31.55
3/13/2026	31.36	31.82	31.00	31.34	216,509	31.34
3/12/2026	30.73	31.50	30.51	31.21	140,671	31.21
3/11/2026	31.75	31.75	31.07	31.35	133,155	31.35
3/10/2026	31.39	32.49	31.30	31.77	149,896	31.77
3/09/2026	30.91	31.68	30.09	31.53	164,591	31.53
3/06/2026	31.14	31.70	30.87	31.52	186,501	31.52
3/05/2026	32.41	32.50	31.80	32.11	111,287	32.11
3/04/2026	32.75	33.00	32.50	32.80	200,714	32.80
3/03/2026	32.11	32.62	31.60	32.47	139,760	32.47
3/02/2026	31.75	33.02	31.47	32.68	79,991	32.68
2/27/2026	32.75	33.18	32.00	32.17	118,136	32.17
2/26/2026	33.54	34.08	33.04	33.38	74,091	33.38
2/25/2026	32.96	33.53	32.70	33.43	88,864	33.43
2/24/2026	32.62	33.10	32.30	32.58	83,379	32.58
2/23/2026	33.72	34.12	32.42	32.61	133,281	32.61
2/20/2026	33.35	33.93	33.04	33.84	92,113	33.84
2/19/2026	33.54	33.54	33.00	33.37	84,524	33.37
2/18/2026	34.05	34.67	33.26	33.42	107,015	33.42
2/17/2026	33.74	34.49	33.74	33.97	200,867	33.97
2/13/2026	33.51	33.98	33.11	33.74	89,535	33.74
2/12/2026	33.96	34.00	32.82	33.34	114,847	33.34
2/11/2026	34.29	34.43	33.21	33.37	156,662	33.37
2/10/2026	34.33	34.56	33.70	34.02	121,803	34.02
2/09/2026	34.96	34.96	34.35	34.39	155,853	34.39
2/06/2026	34.60	34.97	34.48	34.61	206,436	34.61
2/05/2026	34.49	34.81	34.26	34.54	102,593	34.54
2/04/2026	34.40	35.22	34.39	34.56	177,354	34.56
2/03/2026	33.92	34.88	33.66	34.07	128,839	34.07
2/02/2026	33.06	34.29	32.94	33.83	97,427	33.83
1/30/2026	32.78	33.12	32.62	32.99	109,765	32.99
1/29/2026	31.73	32.85	31.73	32.84	102,724	32.84
1/28/2026	31.59	31.79	31.17	31.52	98,434	31.52
1/27/2026	31.64	31.91	31.36	31.53	77,798	31.53
1/26/2026	32.55	32.93	31.45	31.64	132,281	31.64
1/23/2026	34.36	34.36	32.58	32.60	146,430	32.60
1/22/2026	33.52	35.15	33.52	34.41	165,448	34.41