Mid Penn Bancorp - Common Stock (MPB)

Last Price34.61

Change-0.66 (-1.87%)

NASDAQ· Last Trade: Jul 22nd, 12:02 PM EDT

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

Date Range:

2026-04-22 - 2026-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2026	35.07	35.32	34.72	35.27	122,047	35.27
7/20/2026	35.38	35.45	35.01	35.25	117,884	35.25
7/17/2026	35.65	36.03	35.21	35.44	147,677	35.44
7/16/2026	34.87	37.17	34.86	35.94	176,777	35.94
7/15/2026	34.39	35.07	34.39	34.84	128,822	34.84
7/14/2026	34.76	34.85	34.17	34.37	145,799	34.37
7/13/2026	34.72	34.84	34.48	34.80	114,971	34.80
7/10/2026	34.28	34.69	34.17	34.63	112,834	34.63
7/09/2026	33.88	34.47	33.82	34.26	197,864	34.26
7/08/2026	34.75	35.20	33.84	33.97	208,320	33.97
7/07/2026	35.35	35.42	34.87	34.92	122,715	34.92
7/06/2026	35.21	35.53	34.81	35.35	158,343	35.35
7/02/2026	35.76	35.98	35.03	35.18	183,765	35.18
7/01/2026	34.94	35.75	31.10	35.68	246,910	35.68
6/30/2026	34.69	35.00	34.12	34.84	364,982	34.84
6/29/2026	34.48	34.48	33.90	34.24	224,139	34.24
6/26/2026	34.19	34.80	33.94	34.64	893,929	34.64
6/25/2026	34.24	34.42	34.02	34.16	120,414	34.16
6/24/2026	33.96	34.39	33.85	34.29	175,021	34.29
6/23/2026	33.14	34.08	33.11	34.00	158,083	34.00
6/22/2026	33.48	33.92	33.36	33.41	112,018	33.41
6/18/2026	33.49	33.84	33.17	33.54	402,513	33.54
6/17/2026	33.71	33.90	32.79	33.04	166,341	33.04
6/16/2026	33.68	34.14	33.38	33.76	129,189	33.76
6/15/2026	34.43	34.50	33.45	33.59	170,585	33.59
6/12/2026	33.98	34.42	33.98	34.26	165,383	34.26
6/11/2026	34.00	34.00	33.44	33.92	119,227	33.92
6/10/2026	33.70	33.97	33.53	33.74	183,814	33.74
6/09/2026	33.01	33.87	33.01	33.46	165,988	33.46
6/08/2026	32.86	33.50	32.72	32.92	95,233	32.92
6/05/2026	32.48	33.11	32.19	32.86	142,703	32.86
6/04/2026	31.91	32.69	31.81	32.48	127,440	32.48
6/03/2026	32.52	32.85	31.45	31.51	169,063	31.51
6/02/2026	31.93	32.90	31.93	32.88	106,786	32.88
6/01/2026	32.33	32.54	31.77	32.11	104,753	32.11
5/29/2026	32.74	32.92	32.41	32.65	96,169	32.65
5/28/2026	32.90	32.90	31.98	32.79	73,766	32.79
5/27/2026	33.04	33.09	32.56	32.69	86,913	32.69
5/26/2026	32.42	32.99	32.20	32.87	114,229	32.87
5/22/2026	32.73	32.92	32.25	32.35	110,471	32.35
5/21/2026	32.12	32.69	31.95	32.64	207,656	32.64
5/20/2026	31.66	32.61	31.50	32.43	200,500	32.43
5/19/2026	31.55	31.88	31.35	31.66	104,484	31.66
5/18/2026	31.20	31.89	31.14	31.84	117,465	31.84
5/15/2026	31.50	32.19	30.97	31.12	178,018	31.12
5/14/2026	31.46	31.82	31.46	31.56	123,150	31.56
5/13/2026	31.69	32.18	31.17	31.24	152,147	31.24
5/12/2026	32.29	32.29	31.34	31.74	144,915	31.74
5/11/2026	32.78	32.89	32.16	32.20	187,516	32.20
5/08/2026	32.39	32.87	32.33	32.74	112,240	32.74
5/07/2026	32.62	32.94	32.10	32.44	186,780	32.44
5/06/2026	33.47	33.75	32.63	32.75	129,409	32.75
5/05/2026	32.80	33.45	32.80	33.30	142,231	33.30
5/04/2026	32.87	33.24	32.66	32.74	82,090	32.74
5/01/2026	33.17	33.54	32.91	33.32	87,862	33.10
4/30/2026	32.85	33.40	32.79	32.97	91,976	32.75
4/29/2026	34.01	34.32	32.98	33.14	83,898	32.92
4/28/2026	33.89	34.51	33.63	34.26	102,465	34.03
4/27/2026	33.06	33.89	33.06	33.78	130,047	33.56
4/24/2026	33.95	34.05	33.19	33.22	108,683	33.00
4/23/2026	34.14	34.38	32.87	34.15	148,987	33.92
4/22/2026	33.43	34.19	33.30	34.04	180,125	33.82