Mid Penn Bancorp, Inc. (MPB)
NASDAQ: MPB · Real-Time Price · USD
28.73
+0.53 (1.88%)
At close: May 12, 2025, 4:00 PM
28.73
0.00 (0.00%)
After-hours: May 12, 2025, 4:40 PM EDT
Mid Penn Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.25 | 29.25 | 28.63 | 28.73 | 28.73 | 1.88% | 96,660 |
| May 9, 2025 | 28.95 | 29.33 | 28.14 | 28.20 | 28.20 | -2.56% | 98,852 |
| May 8, 2025 | 28.96 | 29.25 | 28.70 | 28.94 | 28.94 | 0.21% | 81,249 |
| May 7, 2025 | 29.32 | 29.57 | 28.73 | 28.88 | 28.68 | -0.53% | 110,706 |
| May 6, 2025 | 28.42 | 29.31 | 27.64 | 29.04 | 28.84 | 0.07% | 83,700 |
| May 5, 2025 | 29.13 | 29.74 | 26.16 | 29.02 | 28.82 | -0.87% | 158,077 |
| May 2, 2025 | 29.50 | 29.66 | 29.15 | 29.27 | 29.07 | 0.69% | 110,229 |
| May 1, 2025 | 29.17 | 29.71 | 28.69 | 29.07 | 28.87 | 0.07% | 128,017 |
| Apr 30, 2025 | 28.49 | 29.42 | 28.15 | 29.05 | 28.85 | 0.28% | 600,377 |
| Apr 29, 2025 | 28.49 | 29.04 | 28.34 | 28.97 | 28.77 | 1.40% | 159,765 |
| Apr 28, 2025 | 27.94 | 28.73 | 27.87 | 28.57 | 28.37 | 2.88% | 164,690 |
| Apr 25, 2025 | 28.10 | 28.10 | 26.99 | 27.77 | 27.58 | -2.15% | 135,449 |
| Apr 24, 2025 | 27.07 | 28.41 | 27.00 | 28.38 | 28.19 | 4.92% | 136,023 |
| Apr 23, 2025 | 26.75 | 27.10 | 26.52 | 27.05 | 26.86 | 2.93% | 136,530 |
| Apr 22, 2025 | 25.52 | 26.39 | 25.47 | 26.28 | 26.10 | 4.41% | 108,128 |
| Apr 21, 2025 | 25.17 | 25.24 | 24.80 | 25.17 | 25.00 | -0.87% | 85,374 |
| Apr 17, 2025 | 25.29 | 25.63 | 25.06 | 25.39 | 25.22 | 0.55% | 73,861 |
| Apr 16, 2025 | 25.12 | 25.50 | 24.98 | 25.25 | 25.08 | 0.08% | 101,650 |
| Apr 15, 2025 | 24.68 | 25.51 | 24.43 | 25.23 | 25.06 | 1.82% | 88,558 |
| Apr 14, 2025 | 24.89 | 24.89 | 24.00 | 24.78 | 24.61 | 2.19% | 103,609 |
| Apr 11, 2025 | 24.10 | 24.70 | 23.83 | 24.25 | 24.08 | -0.41% | 74,619 |
| Apr 10, 2025 | 24.81 | 24.81 | 23.78 | 24.35 | 24.18 | -3.94% | 129,208 |
| Apr 9, 2025 | 24.24 | 26.12 | 23.82 | 25.35 | 25.18 | 4.06% | 167,025 |
| Apr 8, 2025 | 25.48 | 25.64 | 23.93 | 24.36 | 24.19 | -1.30% | 269,864 |
| Apr 7, 2025 | 23.67 | 25.23 | 23.59 | 24.68 | 24.51 | 1.82% | 172,920 |
| Apr 4, 2025 | 23.01 | 24.39 | 22.50 | 24.24 | 24.07 | 0.96% | 212,512 |
| Apr 3, 2025 | 24.98 | 24.98 | 24.00 | 24.01 | 23.85 | -8.22% | 100,025 |
| Apr 2, 2025 | 25.60 | 26.21 | 25.56 | 26.16 | 25.98 | 1.71% | 61,369 |
| Apr 1, 2025 | 25.76 | 25.88 | 25.36 | 25.72 | 25.54 | -0.73% | 62,721 |
| Mar 31, 2025 | 25.60 | 25.91 | 25.50 | 25.91 | 25.73 | 0.90% | 72,158 |
| Mar 28, 2025 | 26.11 | 26.11 | 25.36 | 25.68 | 25.50 | -2.06% | 99,443 |
| Mar 27, 2025 | 26.32 | 26.50 | 26.05 | 26.22 | 26.04 | -0.11% | 56,351 |
| Mar 26, 2025 | 25.72 | 26.31 | 25.50 | 26.25 | 26.07 | 0.65% | 80,978 |
| Mar 25, 2025 | 25.43 | 26.32 | 25.43 | 26.08 | 25.90 | 0.23% | 81,858 |
| Mar 24, 2025 | 25.81 | 26.36 | 25.46 | 26.02 | 25.84 | 2.48% | 53,511 |
| Mar 21, 2025 | 25.71 | 26.04 | 25.15 | 25.39 | 25.22 | -2.16% | 484,864 |
| Mar 20, 2025 | 25.93 | 26.49 | 25.60 | 25.95 | 25.77 | -1.07% | 67,870 |
| Mar 19, 2025 | 26.00 | 26.42 | 26.00 | 26.23 | 26.05 | 0.73% | 55,866 |
| Mar 18, 2025 | 25.72 | 26.21 | 25.69 | 26.04 | 25.86 | 0.54% | 59,130 |
| Mar 17, 2025 | 25.45 | 25.96 | 25.45 | 25.90 | 25.72 | 1.57% | 75,672 |
| Mar 14, 2025 | 25.02 | 25.97 | 25.00 | 25.50 | 25.33 | 0.04% | 59,911 |
| Mar 13, 2025 | 25.97 | 26.24 | 25.49 | 25.49 | 25.32 | -1.24% | 42,789 |
| Mar 12, 2025 | 25.53 | 25.91 | 25.06 | 25.81 | 25.63 | 2.10% | 82,323 |
| Mar 11, 2025 | 25.65 | 25.93 | 25.00 | 25.28 | 25.11 | -1.75% | 77,237 |
| Mar 10, 2025 | 26.74 | 26.84 | 25.71 | 25.73 | 25.55 | -4.46% | 103,233 |
| Mar 7, 2025 | 26.82 | 28.29 | 26.79 | 26.93 | 26.75 | -0.66% | 86,375 |
| Mar 6, 2025 | 27.05 | 27.27 | 26.87 | 27.11 | 26.92 | -0.95% | 40,400 |
| Mar 5, 2025 | 28.05 | 28.07 | 27.22 | 27.37 | 27.18 | -1.19% | 61,260 |
| Mar 4, 2025 | 28.44 | 28.68 | 27.69 | 27.70 | 27.51 | -3.08% | 50,917 |
| Mar 3, 2025 | 28.35 | 29.05 | 28.18 | 28.58 | 28.38 | 0.63% | 62,772 |