Mid Penn Bancorp, Inc. (MPB)
NASDAQ: MPB · Real-Time Price · USD
31.02
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Mid Penn Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 31.01 | 31.45 | 30.98 | 31.02 | 31.02 | -0.35% | 64,965 |
| Dec 30, 2025 | 31.60 | 31.60 | 31.12 | 31.13 | 31.13 | -1.21% | 69,353 |
| Dec 29, 2025 | 31.75 | 31.86 | 31.41 | 31.51 | 31.51 | -0.63% | 51,871 |
| Dec 26, 2025 | 31.80 | 32.00 | 31.59 | 31.71 | 31.71 | -0.09% | 53,633 |
| Dec 24, 2025 | 31.75 | 32.03 | 31.67 | 31.74 | 31.74 | 0.03% | 37,183 |
| Dec 23, 2025 | 32.08 | 32.34 | 31.64 | 31.73 | 31.73 | -1.18% | 66,773 |
| Dec 22, 2025 | 32.48 | 32.71 | 32.06 | 32.11 | 32.11 | -0.83% | 65,149 |
| Dec 19, 2025 | 32.80 | 33.24 | 32.29 | 32.38 | 32.38 | -1.55% | 183,737 |
| Dec 18, 2025 | 32.73 | 33.23 | 32.71 | 32.89 | 32.89 | 1.23% | 106,068 |
| Dec 17, 2025 | 32.33 | 33.14 | 32.32 | 32.49 | 32.49 | 0.87% | 111,900 |
| Dec 16, 2025 | 32.46 | 32.50 | 31.76 | 32.21 | 32.21 | -0.40% | 93,122 |
| Dec 15, 2025 | 32.13 | 32.62 | 32.11 | 32.34 | 32.34 | 0.87% | 109,570 |
| Dec 12, 2025 | 32.00 | 32.22 | 31.83 | 32.06 | 32.06 | 0.25% | 117,135 |
| Dec 11, 2025 | 31.44 | 32.10 | 31.37 | 31.98 | 31.98 | 1.43% | 106,301 |
| Dec 10, 2025 | 30.62 | 31.83 | 30.53 | 31.53 | 31.53 | 3.61% | 140,390 |
| Dec 9, 2025 | 30.18 | 30.79 | 30.18 | 30.43 | 30.43 | 1.23% | 79,638 |
| Dec 8, 2025 | 30.00 | 30.16 | 29.88 | 30.06 | 30.06 | 0.87% | 61,999 |
| Dec 5, 2025 | 29.98 | 30.13 | 29.77 | 29.80 | 29.80 | -0.93% | 59,439 |
| Dec 4, 2025 | 29.85 | 30.31 | 29.85 | 30.08 | 30.08 | 0.27% | 84,018 |
| Dec 3, 2025 | 29.44 | 30.03 | 29.31 | 30.00 | 30.00 | 2.42% | 73,512 |
| Dec 2, 2025 | 29.75 | 29.80 | 29.26 | 29.29 | 29.29 | -0.88% | 64,939 |
| Dec 1, 2025 | 29.09 | 29.68 | 29.02 | 29.55 | 29.55 | 1.23% | 89,210 |
| Nov 28, 2025 | 29.35 | 29.46 | 29.15 | 29.19 | 29.19 | -0.65% | 29,114 |
| Nov 26, 2025 | 29.53 | 29.75 | 29.24 | 29.38 | 29.38 | -0.88% | 76,124 |
| Nov 25, 2025 | 29.30 | 29.89 | 29.18 | 29.64 | 29.64 | 1.82% | 140,658 |
| Nov 24, 2025 | 29.36 | 29.61 | 28.50 | 29.11 | 29.11 | -0.55% | 86,390 |
| Nov 21, 2025 | 28.33 | 29.42 | 28.33 | 29.27 | 29.27 | 3.32% | 87,693 |
| Nov 20, 2025 | 28.43 | 28.83 | 28.19 | 28.33 | 28.33 | 0.32% | 82,400 |
| Nov 19, 2025 | 28.15 | 28.36 | 27.98 | 28.24 | 28.24 | 0.18% | 82,367 |
| Nov 18, 2025 | 28.41 | 28.53 | 28.10 | 28.19 | 28.19 | -0.77% | 61,187 |
| Nov 17, 2025 | 29.24 | 29.30 | 28.34 | 28.41 | 28.41 | -3.20% | 63,264 |
| Nov 14, 2025 | 29.17 | 29.40 | 28.83 | 29.35 | 29.35 | 0.31% | 53,752 |
| Nov 13, 2025 | 29.24 | 29.60 | 29.08 | 29.26 | 29.26 | -0.54% | 70,329 |
| Nov 12, 2025 | 29.42 | 29.68 | 29.38 | 29.42 | 29.42 | 0.14% | 52,828 |
| Nov 11, 2025 | 29.32 | 29.46 | 28.82 | 29.38 | 29.38 | 0.62% | 60,416 |
| Nov 10, 2025 | 28.95 | 29.31 | 28.77 | 29.20 | 29.20 | 1.04% | 56,743 |
| Nov 7, 2025 | 28.89 | 29.23 | 28.70 | 28.90 | 28.68 | 0.17% | 83,396 |
| Nov 6, 2025 | 29.34 | 29.66 | 28.80 | 28.85 | 28.63 | -1.80% | 65,533 |
| Nov 5, 2025 | 28.77 | 29.53 | 28.77 | 29.38 | 29.16 | 2.01% | 90,027 |
| Nov 4, 2025 | 28.47 | 28.84 | 28.25 | 28.80 | 28.58 | 0.66% | 96,900 |
| Nov 3, 2025 | 28.48 | 28.67 | 28.25 | 28.61 | 28.39 | 0.56% | 76,635 |
| Oct 31, 2025 | 28.61 | 28.70 | 28.27 | 28.45 | 28.23 | -1.18% | 74,514 |
| Oct 30, 2025 | 28.76 | 29.29 | 28.72 | 28.79 | 28.57 | 0.07% | 67,590 |
| Oct 29, 2025 | 29.81 | 29.88 | 28.59 | 28.77 | 28.55 | -3.94% | 115,108 |
| Oct 28, 2025 | 29.46 | 29.95 | 29.27 | 29.95 | 29.72 | 1.18% | 197,762 |
| Oct 27, 2025 | 29.93 | 29.93 | 29.34 | 29.60 | 29.37 | 0.41% | 135,422 |
| Oct 24, 2025 | 29.08 | 29.63 | 28.80 | 29.48 | 29.26 | 1.97% | 142,180 |
| Oct 23, 2025 | 29.02 | 30.00 | 28.83 | 28.91 | 28.69 | 3.77% | 274,088 |
| Oct 22, 2025 | 27.60 | 28.02 | 27.60 | 27.86 | 27.65 | 0.76% | 103,516 |
| Oct 21, 2025 | 27.47 | 27.78 | 27.42 | 27.65 | 27.44 | 0.73% | 63,982 |