Mid Penn Bancorp, Inc. (MPB)
NASDAQ: MPB · Real-Time Price · USD
29.80
-0.28 (-0.93%)
Dec 5, 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 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 |
| Oct 20, 2025 | 26.95 | 27.46 | 26.95 | 27.45 | 27.24 | 2.39% | 73,740 |
| Oct 17, 2025 | 26.92 | 27.16 | 26.65 | 26.81 | 26.61 | 0.26% | 82,095 |
| Oct 16, 2025 | 27.72 | 27.86 | 26.56 | 26.74 | 26.54 | -3.81% | 254,483 |
| Oct 15, 2025 | 28.36 | 28.36 | 27.59 | 27.80 | 27.59 | -1.35% | 118,698 |
| Oct 14, 2025 | 27.37 | 28.23 | 27.37 | 28.18 | 27.97 | 2.58% | 121,462 |
| Oct 13, 2025 | 27.55 | 27.55 | 26.95 | 27.47 | 27.26 | 1.55% | 86,171 |
| Oct 10, 2025 | 27.82 | 28.82 | 27.03 | 27.05 | 26.84 | -3.19% | 102,077 |
| Oct 9, 2025 | 28.19 | 28.19 | 27.79 | 27.94 | 27.73 | -0.85% | 66,215 |
| Oct 8, 2025 | 28.87 | 28.89 | 28.11 | 28.18 | 27.97 | -2.02% | 84,477 |
| Oct 7, 2025 | 29.45 | 29.85 | 28.75 | 28.76 | 28.54 | -2.48% | 143,077 |
| Oct 6, 2025 | 28.99 | 29.70 | 28.88 | 29.49 | 29.27 | 2.29% | 251,508 |
| Oct 3, 2025 | 28.80 | 29.25 | 28.80 | 28.83 | 28.61 | 0.10% | 143,827 |
| Oct 2, 2025 | 28.78 | 28.82 | 28.35 | 28.80 | 28.58 | 0.10% | 161,804 |
| Oct 1, 2025 | 28.44 | 28.87 | 27.81 | 28.77 | 28.55 | 0.45% | 194,686 |
| Sep 30, 2025 | 28.92 | 29.19 | 28.47 | 28.64 | 28.42 | -1.14% | 157,037 |
| Sep 29, 2025 | 29.46 | 30.33 | 28.86 | 28.97 | 28.75 | -1.43% | 221,282 |
| Sep 26, 2025 | 29.78 | 29.85 | 29.08 | 29.39 | 29.17 | -0.44% | 179,682 |
| Sep 25, 2025 | 30.00 | 30.39 | 28.74 | 29.52 | 29.30 | -1.93% | 500,555 |
| Sep 24, 2025 | 30.34 | 30.45 | 29.84 | 30.10 | 29.87 | -0.69% | 131,546 |
| Sep 23, 2025 | 30.47 | 30.91 | 30.30 | 30.31 | 30.08 | -0.53% | 122,800 |
| Sep 22, 2025 | 31.12 | 31.29 | 30.41 | 30.47 | 30.24 | -2.78% | 228,398 |
| Sep 19, 2025 | 31.70 | 31.75 | 31.28 | 31.34 | 31.10 | -0.95% | 553,625 |
| Sep 18, 2025 | 30.87 | 31.65 | 30.76 | 31.64 | 31.40 | 3.03% | 122,257 |
| Sep 17, 2025 | 30.23 | 31.38 | 30.20 | 30.71 | 30.48 | 1.62% | 176,558 |
| Sep 16, 2025 | 30.18 | 30.28 | 29.94 | 30.22 | 29.99 | -0.36% | 103,473 |
| Sep 15, 2025 | 30.14 | 30.42 | 30.04 | 30.33 | 30.10 | 0.93% | 172,094 |
| Sep 12, 2025 | 30.15 | 30.44 | 29.92 | 30.05 | 29.82 | -0.43% | 127,106 |
| Sep 11, 2025 | 30.00 | 30.34 | 29.94 | 30.18 | 29.95 | 0.43% | 78,363 |
| Sep 10, 2025 | 30.02 | 30.32 | 29.96 | 30.05 | 29.82 | -0.17% | 58,705 |
| Sep 9, 2025 | 30.25 | 30.32 | 30.03 | 30.10 | 29.87 | -0.82% | 72,431 |
| Sep 8, 2025 | 30.32 | 30.41 | 29.99 | 30.35 | 30.12 | 0.43% | 67,131 |
| Sep 5, 2025 | 30.73 | 30.73 | 30.08 | 30.22 | 29.99 | -0.56% | 63,055 |
| Sep 4, 2025 | 30.16 | 30.42 | 30.02 | 30.39 | 30.16 | 1.33% | 52,986 |
| Sep 3, 2025 | 29.90 | 30.29 | 29.71 | 29.99 | 29.76 | -0.40% | 89,822 |
| Sep 2, 2025 | 29.85 | 30.17 | 28.08 | 30.11 | 29.88 | -0.10% | 93,126 |
| Aug 29, 2025 | 30.22 | 30.37 | 30.10 | 30.14 | 29.91 | -0.03% | 55,348 |
| Aug 28, 2025 | 30.37 | 30.42 | 29.86 | 30.15 | 29.92 | -0.03% | 92,856 |
| Aug 27, 2025 | 29.84 | 30.22 | 29.84 | 30.16 | 29.93 | 0.53% | 76,155 |
| Aug 26, 2025 | 29.70 | 30.07 | 29.50 | 30.00 | 29.77 | 1.25% | 82,401 |
| Aug 25, 2025 | 29.85 | 30.22 | 29.58 | 29.63 | 29.40 | -0.90% | 98,618 |
| Aug 22, 2025 | 28.62 | 29.96 | 28.60 | 29.90 | 29.67 | 5.10% | 120,465 |
| Aug 21, 2025 | 28.37 | 28.58 | 28.31 | 28.45 | 28.23 | -0.04% | 60,167 |
| Aug 20, 2025 | 28.30 | 28.60 | 28.24 | 28.46 | 28.24 | 0.74% | 66,944 |
| Aug 19, 2025 | 28.30 | 28.64 | 28.21 | 28.25 | 28.03 | -0.42% | 60,771 |
| Aug 18, 2025 | 28.19 | 28.53 | 28.12 | 28.37 | 28.15 | 0.85% | 78,366 |
| Aug 15, 2025 | 28.55 | 28.55 | 28.02 | 28.13 | 27.92 | -1.12% | 184,772 |
| Aug 14, 2025 | 28.49 | 28.71 | 28.25 | 28.45 | 28.23 | -1.28% | 59,639 |
| Aug 13, 2025 | 28.63 | 28.85 | 28.61 | 28.82 | 28.60 | 1.23% | 74,151 |
| Aug 12, 2025 | 27.55 | 28.49 | 27.43 | 28.47 | 28.25 | 4.13% | 80,669 |
| Aug 11, 2025 | 27.53 | 27.59 | 27.31 | 27.34 | 27.13 | -0.26% | 58,219 |
| Aug 8, 2025 | 27.25 | 27.54 | 27.10 | 27.41 | 27.20 | 0.51% | 48,745 |
| Aug 7, 2025 | 27.46 | 27.52 | 27.17 | 27.27 | 26.86 | -0.40% | 63,468 |
| Aug 6, 2025 | 27.07 | 27.53 | 27.06 | 27.38 | 26.97 | 1.07% | 76,236 |
| Aug 5, 2025 | 26.82 | 27.18 | 26.61 | 27.09 | 26.69 | 1.23% | 127,249 |
| Aug 4, 2025 | 27.05 | 27.08 | 26.62 | 26.76 | 26.36 | -1.29% | 148,646 |
| Aug 1, 2025 | 27.19 | 27.37 | 26.82 | 27.11 | 26.71 | -1.24% | 208,637 |
| Jul 31, 2025 | 27.04 | 27.59 | 26.97 | 27.45 | 27.04 | 1.07% | 146,764 |
| Jul 30, 2025 | 27.43 | 27.92 | 26.97 | 27.16 | 26.76 | -0.59% | 151,637 |
| Jul 29, 2025 | 27.38 | 27.56 | 27.04 | 27.32 | 26.91 | 0.81% | 115,949 |
| Jul 28, 2025 | 27.20 | 28.08 | 26.98 | 27.10 | 26.70 | 0.30% | 168,507 |
| Jul 25, 2025 | 26.74 | 27.47 | 26.50 | 27.02 | 26.62 | 1.20% | 235,136 |
| Jul 24, 2025 | 28.86 | 28.97 | 26.50 | 26.70 | 26.30 | -7.90% | 287,796 |
| Jul 23, 2025 | 29.25 | 29.34 | 28.81 | 28.99 | 28.56 | 0.38% | 58,867 |
| Jul 22, 2025 | 29.13 | 29.21 | 28.88 | 28.88 | 28.45 | -0.21% | 105,153 |
| Jul 21, 2025 | 29.00 | 29.43 | 28.90 | 28.94 | 28.51 | -0.03% | 54,852 |
| Jul 18, 2025 | 29.26 | 29.97 | 28.74 | 28.95 | 28.52 | -0.17% | 90,741 |
| Jul 17, 2025 | 28.95 | 29.43 | 28.77 | 29.00 | 28.57 | -0.24% | 114,860 |