Mid Penn Bancorp, Inc. (MPB)
NASDAQ: MPB · Real-Time Price · USD
31.20
-0.91 (-2.83%)
Mar 6, 2026, 12:42 PM EST - Market open
Mid Penn Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.14 | 31.40 | 30.87 | 31.27 | - | -2.62% | 35,221 |
| Mar 5, 2026 | 32.41 | 32.50 | 31.80 | 32.11 | 32.11 | -2.10% | 111,286 |
| Mar 4, 2026 | 32.75 | 33.00 | 32.50 | 32.80 | 32.80 | 1.02% | 200,714 |
| Mar 3, 2026 | 32.11 | 32.62 | 31.60 | 32.47 | 32.47 | -0.64% | 131,657 |
| Mar 2, 2026 | 31.75 | 33.02 | 31.47 | 32.68 | 32.68 | 1.59% | 79,991 |
| Feb 27, 2026 | 32.75 | 33.18 | 32.00 | 32.17 | 32.17 | -3.62% | 118,135 |
| Feb 26, 2026 | 33.54 | 34.08 | 33.04 | 33.38 | 33.38 | -0.15% | 74,090 |
| Feb 25, 2026 | 32.96 | 33.53 | 32.70 | 33.43 | 33.43 | 2.61% | 88,864 |
| Feb 24, 2026 | 32.62 | 33.11 | 32.31 | 32.58 | 32.58 | -0.09% | 83,378 |
| Feb 23, 2026 | 33.73 | 34.12 | 32.42 | 32.61 | 32.61 | -3.63% | 133,280 |
| Feb 20, 2026 | 33.35 | 33.93 | 33.04 | 33.84 | 33.84 | 1.41% | 92,113 |
| Feb 19, 2026 | 33.54 | 33.54 | 33.00 | 33.37 | 33.37 | -0.15% | 84,524 |
| Feb 18, 2026 | 34.05 | 34.67 | 33.26 | 33.42 | 33.42 | -1.62% | 107,015 |
| Feb 17, 2026 | 33.74 | 34.49 | 33.74 | 33.97 | 33.97 | 0.68% | 200,867 |
| Feb 13, 2026 | 33.51 | 33.98 | 33.11 | 33.74 | 33.74 | 1.20% | 89,535 |
| Feb 12, 2026 | 33.96 | 34.00 | 32.82 | 33.34 | 33.34 | -0.09% | 114,847 |
| Feb 11, 2026 | 34.29 | 34.43 | 33.21 | 33.37 | 33.37 | -1.91% | 156,662 |
| Feb 10, 2026 | 34.33 | 34.57 | 33.70 | 34.02 | 34.02 | -1.08% | 121,803 |
| Feb 9, 2026 | 34.96 | 34.96 | 34.35 | 34.39 | 34.39 | -0.64% | 155,853 |
| Feb 6, 2026 | 34.60 | 34.97 | 34.48 | 34.61 | 34.61 | 0.20% | 206,436 |
| Feb 5, 2026 | 34.49 | 34.81 | 34.26 | 34.54 | 34.27 | -0.06% | 102,593 |
| Feb 4, 2026 | 34.40 | 35.22 | 34.39 | 34.56 | 34.29 | 1.44% | 177,354 |
| Feb 3, 2026 | 33.92 | 34.88 | 33.67 | 34.07 | 33.80 | 0.71% | 128,839 |
| Feb 2, 2026 | 33.06 | 34.29 | 32.94 | 33.83 | 33.57 | 2.55% | 97,427 |
| Jan 30, 2026 | 32.78 | 33.12 | 32.62 | 32.99 | 32.73 | 0.46% | 109,765 |
| Jan 29, 2026 | 31.73 | 32.85 | 31.73 | 32.84 | 32.58 | 4.19% | 102,724 |
| Jan 28, 2026 | 31.59 | 31.79 | 31.17 | 31.52 | 31.27 | -0.03% | 99,821 |
| Jan 27, 2026 | 31.64 | 31.91 | 31.36 | 31.53 | 31.28 | -0.35% | 77,798 |
| Jan 26, 2026 | 32.55 | 32.93 | 31.45 | 31.64 | 31.39 | -2.94% | 132,281 |
| Jan 23, 2026 | 34.36 | 34.36 | 32.58 | 32.60 | 32.35 | -5.26% | 146,430 |
| Jan 22, 2026 | 33.52 | 35.15 | 33.52 | 34.41 | 34.14 | 2.66% | 165,448 |
| Jan 21, 2026 | 31.95 | 33.56 | 31.95 | 33.52 | 33.26 | 5.14% | 145,374 |
| Jan 20, 2026 | 32.00 | 32.35 | 31.77 | 31.88 | 31.63 | -1.73% | 71,890 |
| Jan 16, 2026 | 32.50 | 32.75 | 32.18 | 32.44 | 32.19 | 0.12% | 123,231 |
| Jan 15, 2026 | 31.96 | 32.78 | 31.96 | 32.40 | 32.15 | 2.43% | 216,631 |
| Jan 14, 2026 | 31.32 | 31.77 | 31.15 | 31.63 | 31.38 | 0.99% | 118,670 |
| Jan 13, 2026 | 31.47 | 31.54 | 31.19 | 31.32 | 31.08 | -0.16% | 57,084 |
| Jan 12, 2026 | 31.33 | 31.72 | 31.23 | 31.37 | 31.12 | -0.41% | 94,708 |
| Jan 9, 2026 | 31.55 | 32.00 | 30.20 | 31.50 | 31.25 | -0.57% | 73,641 |
| Jan 8, 2026 | 30.60 | 31.98 | 30.60 | 31.68 | 31.43 | 3.26% | 122,992 |
| Jan 7, 2026 | 31.00 | 31.21 | 30.43 | 30.68 | 30.44 | -1.16% | 74,340 |
| Jan 6, 2026 | 31.33 | 31.33 | 30.75 | 31.04 | 30.80 | -0.51% | 98,590 |
| Jan 5, 2026 | 30.88 | 31.86 | 30.85 | 31.20 | 30.96 | 1.10% | 139,979 |
| Jan 2, 2026 | 31.06 | 31.06 | 30.54 | 30.86 | 30.62 | -0.52% | 81,671 |
| Dec 31, 2025 | 31.01 | 31.45 | 30.98 | 31.02 | 30.78 | -0.35% | 66,702 |
| Dec 30, 2025 | 31.60 | 31.60 | 31.12 | 31.13 | 30.89 | -1.21% | 69,353 |
| Dec 29, 2025 | 31.75 | 31.86 | 31.41 | 31.51 | 31.26 | -0.63% | 52,581 |
| Dec 26, 2025 | 31.80 | 32.00 | 31.59 | 31.71 | 31.46 | -0.09% | 54,333 |
| Dec 24, 2025 | 31.75 | 32.03 | 31.67 | 31.74 | 31.49 | 0.03% | 42,583 |
| Dec 23, 2025 | 32.08 | 32.34 | 31.64 | 31.73 | 31.48 | -1.18% | 66,773 |
| Dec 22, 2025 | 32.48 | 32.71 | 32.06 | 32.11 | 31.86 | -0.83% | 67,649 |
| Dec 19, 2025 | 32.80 | 33.24 | 32.29 | 32.38 | 32.13 | -1.55% | 187,820 |
| Dec 18, 2025 | 32.73 | 33.23 | 32.71 | 32.89 | 32.63 | 1.23% | 106,070 |
| Dec 17, 2025 | 32.33 | 33.14 | 32.32 | 32.49 | 32.24 | 0.87% | 113,701 |
| Dec 16, 2025 | 32.46 | 32.50 | 31.76 | 32.21 | 31.96 | -0.40% | 98,022 |
| Dec 15, 2025 | 32.13 | 32.62 | 32.11 | 32.34 | 32.09 | 0.87% | 109,570 |
| Dec 12, 2025 | 32.00 | 32.22 | 31.83 | 32.06 | 31.81 | 0.25% | 117,135 |
| Dec 11, 2025 | 31.44 | 32.10 | 31.37 | 31.98 | 31.73 | 1.43% | 106,301 |
| Dec 10, 2025 | 30.62 | 31.83 | 30.53 | 31.53 | 31.28 | 3.61% | 140,390 |
| Dec 9, 2025 | 30.18 | 30.79 | 30.18 | 30.43 | 30.19 | 1.23% | 79,638 |
| Dec 8, 2025 | 30.00 | 30.16 | 29.88 | 30.06 | 29.83 | 0.87% | 61,999 |
| Dec 5, 2025 | 29.98 | 30.13 | 29.77 | 29.80 | 29.57 | -0.93% | 59,439 |
| Dec 4, 2025 | 29.85 | 30.31 | 29.85 | 30.08 | 29.84 | 0.27% | 84,018 |
| Dec 3, 2025 | 29.44 | 30.03 | 29.31 | 30.00 | 29.77 | 2.42% | 73,512 |
| Dec 2, 2025 | 29.75 | 29.80 | 29.26 | 29.29 | 29.06 | -0.88% | 64,939 |
| Dec 1, 2025 | 29.09 | 29.68 | 29.02 | 29.55 | 29.32 | 1.23% | 89,210 |
| Nov 28, 2025 | 29.35 | 29.46 | 29.15 | 29.19 | 28.96 | -0.65% | 29,116 |
| Nov 26, 2025 | 29.53 | 29.75 | 29.24 | 29.38 | 29.15 | -0.88% | 76,124 |
| Nov 25, 2025 | 29.30 | 29.89 | 29.18 | 29.64 | 29.41 | 1.82% | 140,667 |
| Nov 24, 2025 | 29.36 | 29.61 | 28.50 | 29.11 | 28.88 | -0.55% | 86,390 |
| Nov 21, 2025 | 28.33 | 29.42 | 28.33 | 29.27 | 29.04 | 3.32% | 87,693 |
| Nov 20, 2025 | 28.43 | 28.83 | 28.19 | 28.33 | 28.11 | 0.32% | 82,400 |
| Nov 19, 2025 | 28.15 | 28.36 | 27.98 | 28.24 | 28.02 | 0.18% | 82,367 |
| Nov 18, 2025 | 28.41 | 28.53 | 28.10 | 28.19 | 27.97 | -0.77% | 61,187 |
| Nov 17, 2025 | 29.24 | 29.30 | 28.34 | 28.41 | 28.19 | -3.20% | 63,264 |
| Nov 14, 2025 | 29.17 | 29.40 | 28.83 | 29.35 | 29.12 | 0.31% | 53,752 |
| Nov 13, 2025 | 29.24 | 29.60 | 29.08 | 29.26 | 29.03 | -0.54% | 70,329 |
| Nov 12, 2025 | 29.42 | 29.68 | 29.38 | 29.42 | 29.19 | 0.14% | 52,828 |
| Nov 11, 2025 | 29.32 | 29.46 | 28.82 | 29.38 | 29.15 | 0.62% | 60,416 |
| Nov 10, 2025 | 28.95 | 29.31 | 28.77 | 29.20 | 28.97 | 1.04% | 56,743 |
| Nov 7, 2025 | 28.89 | 29.23 | 28.70 | 28.90 | 28.46 | 0.17% | 83,396 |
| Nov 6, 2025 | 29.34 | 29.66 | 28.80 | 28.85 | 28.41 | -1.80% | 65,533 |
| Nov 5, 2025 | 28.77 | 29.53 | 28.77 | 29.38 | 28.93 | 2.01% | 90,027 |
| Nov 4, 2025 | 28.47 | 28.84 | 28.25 | 28.80 | 28.36 | 0.66% | 96,900 |
| Nov 3, 2025 | 28.48 | 28.67 | 28.25 | 28.61 | 28.17 | 0.56% | 76,635 |
| Oct 31, 2025 | 28.61 | 28.70 | 28.27 | 28.45 | 28.01 | -1.18% | 74,514 |
| Oct 30, 2025 | 28.76 | 29.29 | 28.72 | 28.79 | 28.35 | 0.07% | 67,590 |
| Oct 29, 2025 | 29.81 | 29.88 | 28.59 | 28.77 | 28.33 | -3.94% | 115,108 |
| Oct 28, 2025 | 29.46 | 29.95 | 29.27 | 29.95 | 29.49 | 1.18% | 197,762 |
| Oct 27, 2025 | 29.93 | 29.93 | 29.34 | 29.60 | 29.15 | 0.41% | 135,422 |
| Oct 24, 2025 | 29.08 | 29.63 | 28.80 | 29.48 | 29.03 | 1.97% | 142,180 |
| Oct 23, 2025 | 29.02 | 30.00 | 28.83 | 28.91 | 28.47 | 3.77% | 274,088 |
| Oct 22, 2025 | 27.60 | 28.02 | 27.60 | 27.86 | 27.43 | 0.76% | 103,516 |
| Oct 21, 2025 | 27.47 | 27.78 | 27.42 | 27.65 | 27.23 | 0.73% | 63,982 |
| Oct 20, 2025 | 26.95 | 27.46 | 26.95 | 27.45 | 27.03 | 2.39% | 73,740 |
| Oct 17, 2025 | 26.92 | 27.16 | 26.65 | 26.81 | 26.40 | 0.26% | 82,095 |
| Oct 16, 2025 | 27.72 | 27.86 | 26.56 | 26.74 | 26.33 | -3.81% | 254,483 |
| Oct 15, 2025 | 28.36 | 28.36 | 27.59 | 27.80 | 27.37 | -1.35% | 118,698 |
| Oct 14, 2025 | 27.37 | 28.23 | 27.37 | 28.18 | 27.75 | 2.58% | 121,462 |
| Oct 13, 2025 | 27.55 | 27.55 | 26.95 | 27.47 | 27.05 | 1.55% | 86,171 |