Mid Penn Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.89	34.51	33.63	34.26	34.26	1.42%	100,091
Apr 27, 2026	33.06	33.89	33.06	33.78	33.78	1.69%	103,732
Apr 24, 2026	33.95	34.06	33.19	33.22	33.22	-2.72%	108,683
Apr 23, 2026	34.14	34.38	32.87	34.15	34.15	0.32%	146,874
Apr 22, 2026	33.43	34.19	33.30	34.04	34.04	1.82%	166,623
Apr 21, 2026	34.27	34.55	33.39	33.43	33.43	-2.79%	143,178
Apr 20, 2026	34.17	34.60	34.10	34.39	34.39	0.20%	148,938
Apr 17, 2026	34.17	35.09	33.80	34.32	34.32	1.72%	248,706
Apr 16, 2026	33.70	33.88	33.56	33.74	33.74	-0.27%	109,077
Apr 15, 2026	33.75	34.02	33.28	33.83	33.83	0.12%	134,910
Apr 14, 2026	33.60	33.86	33.18	33.79	33.79	0.45%	207,469
Apr 13, 2026	33.70	33.75	33.44	33.64	33.64	-0.65%	147,309
Apr 10, 2026	34.10	34.10	33.38	33.86	33.86	-0.67%	184,422
Apr 9, 2026	33.61	34.28	33.49	34.09	34.09	0.65%	220,474
Apr 8, 2026	34.00	34.15	33.62	33.87	33.87	2.67%	213,653
Apr 7, 2026	32.73	33.12	32.65	32.99	32.99	0.52%	470,905
Apr 6, 2026	32.32	32.86	32.30	32.82	32.82	1.48%	308,995
Apr 2, 2026	32.05	32.57	31.76	32.34	32.34	-0.09%	224,043
Apr 1, 2026	32.33	32.81	32.33	32.37	32.37	0.65%	257,215
Mar 31, 2026	31.81	32.25	31.69	32.16	32.16	1.80%	202,041
Mar 30, 2026	31.59	31.76	31.45	31.59	31.59	0.77%	319,549
Mar 27, 2026	31.65	31.65	31.17	31.35	31.35	-0.95%	108,107
Mar 26, 2026	31.43	31.68	31.31	31.65	31.65	0.03%	113,918
Mar 25, 2026	31.97	32.13	31.50	31.64	31.64	0.03%	112,515
Mar 24, 2026	31.32	32.04	31.32	31.63	31.63	-0.09%	122,521
Mar 23, 2026	31.86	32.15	31.59	31.66	31.66	1.70%	251,316
Mar 20, 2026	31.27	31.42	30.78	31.13	31.13	-0.35%	232,229
Mar 19, 2026	30.32	31.60	30.29	31.24	31.24	2.39%	172,848
Mar 18, 2026	30.96	31.07	30.43	30.51	30.51	-2.02%	114,340
Mar 17, 2026	31.70	32.00	30.96	31.14	31.14	-1.30%	137,343
Mar 16, 2026	31.57	31.88	31.49	31.55	31.55	0.67%	113,240
Mar 13, 2026	31.36	31.83	31.00	31.34	31.34	0.42%	216,509
Mar 12, 2026	30.73	31.50	30.51	31.21	31.21	-0.45%	140,670
Mar 11, 2026	31.75	31.75	31.07	31.35	31.35	-1.32%	133,154
Mar 10, 2026	31.39	32.49	31.30	31.77	31.77	0.76%	149,896
Mar 9, 2026	30.91	31.68	30.09	31.53	31.53	0.03%	164,590
Mar 6, 2026	31.14	31.70	30.87	31.52	31.52	-1.84%	186,501
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%	139,759
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