Mid Penn Bancorp - Common Stock (MPB)

30.12Last Price

-0.74 (-2.40%)Change

Mid Penn Bancorp Inc is a financial services holding company that offers a range of banking products and services primarily through its subsidiary, Mid Penn Bank

The company serves both individual and business clients, providing services such as deposit accounts, loans, mortgage banking, and treasury management. With a focus on community banking, Mid Penn Bancorp emphasizes personalized service and local understanding, aiming to foster relationships and support the economic growth of the regions it serves. Its commitment to innovation and customer satisfaction positions it as a key player in the financial landscape.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	31.36	31.36	29.95	30.12	82,525	30.12
1/30/2025	30.68	31.22	30.61	30.86	58,296	30.86
1/29/2025	30.41	30.84	30.02	30.54	39,153	30.54
1/28/2025	30.12	30.49	30.06	30.38	68,625	30.38
1/27/2025	29.84	30.43	29.68	30.35	64,049	30.35
1/24/2025	29.92	30.04	29.65	29.79	34,841	29.79
1/23/2025	29.43	30.19	29.43	30.00	93,653	30.00
1/22/2025	29.63	29.77	29.37	29.69	74,667	29.69
1/21/2025	29.33	30.00	29.19	29.78	74,878	29.78
1/17/2025	29.09	29.52	28.76	29.02	37,266	29.02
1/16/2025	28.89	29.06	28.48	28.96	151,444	28.96
1/15/2025	28.79	29.25	28.75	28.95	155,212	28.95
1/14/2025	27.82	28.56	27.69	28.48	50,073	28.48
1/13/2025	26.89	27.68	26.89	27.64	56,466	27.64
1/10/2025	27.67	27.71	26.68	27.13	57,212	27.13
1/08/2025	27.81	28.25	27.68	28.14	52,657	28.14
1/07/2025	28.07	28.35	27.88	28.00	106,018	28.00
1/06/2025	28.36	28.61	28.03	28.09	41,386	28.09
1/03/2025	28.49	28.49	27.94	28.40	47,766	28.40
1/02/2025	29.09	29.15	28.10	28.20	42,719	28.20
12/31/2024	28.84	0.00	28.84	28.84	0	28.84
12/30/2024	28.75	29.04	28.50	28.84	32,664	28.84
12/27/2024	29.23	29.58	28.46	28.91	72,942	28.91
12/26/2024	29.39	29.68	29.21	29.47	49,995	29.47
12/24/2024	29.58	29.64	29.25	29.58	14,147	29.58
12/23/2024	29.32	29.49	29.00	29.35	68,176	29.35
12/20/2024	28.70	29.66	28.52	29.49	279,393	29.49
12/19/2024	30.30	30.67	28.93	29.14	35,312	29.14
12/18/2024	30.87	31.25	28.96	29.50	83,138	29.50
12/17/2024	31.15	31.39	30.70	30.83	57,494	30.83
12/16/2024	30.92	31.49	30.04	31.19	54,888	31.19
12/13/2024	30.90	31.03	30.56	30.83	35,779	30.83
12/12/2024	31.78	31.78	31.09	31.11	40,136	31.11
12/11/2024	31.66	31.80	30.84	31.68	105,723	31.68
12/10/2024	31.29	31.89	31.02	31.28	59,618	31.28
12/09/2024	31.18	31.46	31.10	31.20	56,582	31.20
12/06/2024	31.76	31.93	31.03	31.16	44,670	31.16
12/05/2024	31.93	32.35	31.34	31.39	38,673	31.39
12/04/2024	31.55	31.97	31.37	31.96	66,606	31.96
12/03/2024	32.32	32.46	31.45	31.48	32,798	31.48
12/02/2024	32.25	32.54	31.72	32.21	112,527	32.21
11/29/2024	32.41	32.41	31.65	32.05	33,524	32.05
11/27/2024	32.50	32.74	32.05	32.07	34,852	32.07
11/26/2024	32.46	32.84	32.16	32.30	34,891	32.30
11/25/2024	32.81	33.87	32.69	32.86	69,421	32.86
11/22/2024	31.77	32.43	31.46	32.43	120,792	32.43
11/21/2024	31.45	32.13	31.25	31.65	55,825	31.65
11/20/2024	31.45	31.45	30.91	31.45	40,890	31.45
11/19/2024	31.34	31.58	31.24	31.53	36,721	31.53
11/18/2024	31.45	31.97	31.18	31.55	48,576	31.55
11/15/2024	32.48	32.48	31.50	31.62	82,020	31.62
11/14/2024	32.60	32.61	32.01	32.28	44,071	32.28
11/13/2024	32.73	32.99	32.40	32.48	45,618	32.48
11/12/2024	32.99	33.22	32.44	32.51	61,939	32.51
11/11/2024	32.48	33.23	32.26	33.02	97,729	33.02
11/08/2024	31.98	32.35	31.84	32.06	97,982	32.06
11/07/2024	32.30	32.39	31.52	32.05	89,192	32.05
11/06/2024	32.00	32.50	30.86	32.23	214,836	32.23
11/05/2024	31.25	31.33	30.18	30.67	128,443	30.67
11/04/2024	30.50	31.20	29.88	31.01	294,662	31.01
11/01/2024	31.00	31.28	30.14	30.51	379,380	30.51