Mid Penn Bancorp Inc. (MPB)
NASDAQ: MPB
· Real-Time Price · USD
28.24
-0.21 (-0.74%)
At close: Aug 15, 2025, 1:22 PM
MPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.49 | 28.71 | 28.25 | 28.45 | 28.45 | -1.28% | 59,639 |
| Aug 13, 2025 | 28.63 | 28.85 | 28.61 | 28.82 | 28.82 | 1.23% | 74,200 |
| Aug 12, 2025 | 27.55 | 28.49 | 27.43 | 28.47 | 28.47 | 4.13% | 80,669 |
| Aug 11, 2025 | 27.53 | 27.59 | 27.31 | 27.34 | 27.34 | -0.26% | 58,219 |
| Aug 8, 2025 | 27.25 | 27.54 | 27.10 | 27.41 | 27.41 | 0.51% | 48,745 |
| Aug 7, 2025 | 27.46 | 27.52 | 27.17 | 27.27 | 27.07 | -0.40% | 63,500 |
| Aug 6, 2025 | 27.07 | 27.53 | 27.06 | 27.38 | 27.18 | 1.07% | 76,236 |
| Aug 5, 2025 | 26.82 | 27.18 | 26.61 | 27.09 | 26.89 | 1.23% | 127,249 |
| Aug 4, 2025 | 27.05 | 27.08 | 26.62 | 26.76 | 26.56 | -1.29% | 148,646 |
| Aug 1, 2025 | 27.19 | 27.37 | 26.82 | 27.11 | 26.91 | -1.24% | 208,637 |
| Jul 31, 2025 | 27.04 | 27.59 | 26.97 | 27.45 | 27.25 | 1.07% | 146,800 |
| Jul 30, 2025 | 27.43 | 27.92 | 26.97 | 27.16 | 26.96 | -0.59% | 151,637 |
| Jul 29, 2025 | 27.38 | 27.56 | 27.04 | 27.32 | 27.12 | 0.81% | 115,949 |
| Jul 28, 2025 | 27.20 | 28.08 | 26.98 | 27.10 | 26.90 | 0.30% | 168,507 |
| Jul 25, 2025 | 26.74 | 27.47 | 26.50 | 27.02 | 26.82 | 1.20% | 235,136 |
| Jul 24, 2025 | 28.86 | 28.97 | 26.50 | 26.70 | 26.50 | -7.90% | 287,800 |
| Jul 23, 2025 | 29.25 | 29.34 | 28.81 | 28.99 | 28.78 | 0.38% | 58,900 |
| Jul 22, 2025 | 29.13 | 29.21 | 28.88 | 28.88 | 28.67 | -0.21% | 105,153 |
| Jul 21, 2025 | 29.00 | 29.43 | 28.90 | 28.94 | 28.73 | -0.03% | 54,900 |
| Jul 18, 2025 | 29.26 | 29.97 | 28.74 | 28.95 | 28.74 | -0.17% | 90,741 |