Mid Penn Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.19	34.80	33.94	34.64	34.64	1.41%	859,544
Jun 25, 2026	34.24	34.42	34.02	34.16	34.16	-0.38%	118,971
Jun 24, 2026	33.96	34.39	33.85	34.29	34.29	0.85%	167,982
Jun 23, 2026	33.14	34.08	33.11	34.00	34.00	1.77%	158,083
Jun 22, 2026	33.48	33.92	33.36	33.41	33.41	-0.39%	109,574
Jun 18, 2026	33.49	33.84	33.17	33.54	33.54	1.51%	397,091
Jun 17, 2026	33.71	33.90	32.79	33.04	33.04	-2.13%	166,340
Jun 16, 2026	33.68	34.14	33.38	33.76	33.76	0.51%	120,212
Jun 15, 2026	34.43	34.50	33.45	33.59	33.59	-1.96%	156,117
Jun 12, 2026	33.98	34.42	33.98	34.26	34.26	1.00%	144,658
Jun 11, 2026	34.00	34.00	33.44	33.92	33.92	0.53%	119,218
Jun 10, 2026	33.70	33.97	33.54	33.74	33.74	0.84%	183,814
Jun 9, 2026	33.01	33.87	33.01	33.46	33.46	1.64%	160,089
Jun 8, 2026	32.86	33.50	32.72	32.92	32.92	0.18%	95,232
Jun 5, 2026	32.48	33.11	32.19	32.86	32.86	1.17%	111,286
Jun 4, 2026	31.91	32.69	31.81	32.48	32.48	3.08%	127,440
Jun 3, 2026	32.52	32.85	31.46	31.51	31.51	-4.17%	169,063
Jun 2, 2026	31.93	32.90	31.93	32.88	32.88	2.40%	102,382
Jun 1, 2026	32.33	32.54	31.78	32.11	32.11	-1.65%	104,752
May 29, 2026	32.74	32.92	32.41	32.65	32.65	-0.43%	96,074
May 28, 2026	32.90	32.90	31.98	32.79	32.79	0.31%	73,763
May 27, 2026	33.04	33.09	32.57	32.69	32.69	-0.55%	85,623
May 26, 2026	32.42	32.99	32.20	32.87	32.87	1.61%	113,649
May 22, 2026	32.73	32.92	32.25	32.35	32.35	-0.89%	109,456
May 21, 2026	32.12	32.69	31.95	32.64	32.64	0.65%	206,102
May 20, 2026	31.66	32.61	31.50	32.43	32.43	2.43%	199,322
May 19, 2026	31.55	31.88	31.35	31.66	31.66	-0.57%	101,997
May 18, 2026	31.20	31.89	31.14	31.84	31.84	2.31%	111,028
May 15, 2026	31.50	32.19	30.97	31.12	31.12	-1.39%	178,017
May 14, 2026	31.46	31.82	31.46	31.56	31.56	1.02%	123,149
May 13, 2026	31.69	32.18	31.17	31.24	31.24	-1.58%	152,147
May 12, 2026	32.29	32.29	31.34	31.74	31.74	-1.43%	144,915
May 11, 2026	32.78	32.89	32.16	32.20	32.20	-1.65%	187,516
May 8, 2026	32.39	32.87	32.33	32.74	32.74	0.92%	112,240
May 7, 2026	32.58	32.94	32.10	32.44	32.44	-0.95%	186,780
May 6, 2026	33.47	33.75	32.63	32.75	32.75	-1.65%	129,409
May 5, 2026	32.80	33.46	32.80	33.30	33.30	1.71%	142,230
May 4, 2026	32.87	33.25	32.66	32.74	32.74	-1.09%	82,090
May 1, 2026	33.17	33.54	32.91	33.32	33.10	1.06%	87,862
Apr 30, 2026	32.85	33.40	32.79	32.97	32.75	-0.51%	91,976
Apr 29, 2026	34.01	34.32	32.98	33.14	32.92	-3.27%	83,897
Apr 28, 2026	33.89	34.51	33.63	34.26	34.03	1.42%	102,465
Apr 27, 2026	33.06	33.89	33.06	33.78	33.56	1.69%	130,046
Apr 24, 2026	33.95	34.06	33.19	33.22	33.00	-2.72%	108,683
Apr 23, 2026	34.14	34.38	32.87	34.15	33.92	0.32%	148,987
Apr 22, 2026	33.43	34.19	33.30	34.04	33.82	1.82%	180,124
Apr 21, 2026	34.27	34.55	33.39	33.43	33.21	-2.79%	162,039
Apr 20, 2026	34.17	34.60	34.10	34.39	34.16	0.20%	148,938
Apr 17, 2026	34.17	35.09	33.80	34.32	34.09	1.72%	262,942
Apr 16, 2026	33.70	33.88	33.56	33.74	33.52	-0.27%	109,077
Apr 15, 2026	33.75	34.02	33.28	33.83	33.61	0.12%	134,910
Apr 14, 2026	33.60	33.86	33.18	33.79	33.57	0.45%	207,469
Apr 13, 2026	33.70	33.75	33.44	33.64	33.42	-0.65%	147,309
Apr 10, 2026	34.10	34.10	33.38	33.86	33.64	-0.67%	184,422
Apr 9, 2026	33.61	34.28	33.49	34.09	33.86	0.65%	220,474
Apr 8, 2026	34.00	34.15	33.62	33.87	33.65	2.67%	213,653
Apr 7, 2026	32.73	33.12	32.65	32.99	32.77	0.52%	470,905
Apr 6, 2026	32.32	32.86	32.30	32.82	32.60	1.48%	308,995
Apr 2, 2026	32.05	32.57	31.76	32.34	32.13	-0.09%	224,043
Apr 1, 2026	32.33	32.81	32.33	32.37	32.16	0.65%	257,215
Mar 31, 2026	31.81	32.25	31.69	32.16	31.95	1.80%	202,041
Mar 30, 2026	31.59	31.76	31.45	31.59	31.38	0.77%	319,549
Mar 27, 2026	31.65	31.65	31.17	31.35	31.14	-0.95%	108,107
Mar 26, 2026	31.43	31.68	31.31	31.65	31.44	0.03%	113,918
Mar 25, 2026	31.97	32.13	31.50	31.64	31.43	0.03%	112,515
Mar 24, 2026	31.32	32.04	31.32	31.63	31.42	-0.09%	122,521
Mar 23, 2026	31.86	32.15	31.59	31.66	31.45	1.70%	251,316
Mar 20, 2026	31.27	31.42	30.78	31.13	30.92	-0.35%	232,229
Mar 19, 2026	30.32	31.60	30.29	31.24	31.03	2.39%	172,848
Mar 18, 2026	30.96	31.07	30.43	30.51	30.31	-2.02%	114,340
Mar 17, 2026	31.70	32.00	30.96	31.14	30.93	-1.30%	137,343
Mar 16, 2026	31.57	31.88	31.49	31.55	31.34	0.67%	113,240
Mar 13, 2026	31.36	31.83	31.00	31.34	31.13	0.42%	216,509
Mar 12, 2026	30.73	31.50	30.51	31.21	31.00	-0.45%	140,670
Mar 11, 2026	31.75	31.75	31.07	31.35	31.14	-1.32%	133,154
Mar 10, 2026	31.39	32.49	31.30	31.77	31.56	0.76%	149,896
Mar 9, 2026	30.91	31.68	30.09	31.53	31.32	0.03%	164,590
Mar 6, 2026	31.14	31.70	30.87	31.52	31.31	-1.84%	186,501
Mar 5, 2026	32.41	32.50	31.80	32.11	31.90	-2.10%	111,286
Mar 4, 2026	32.75	33.00	32.50	32.80	32.58	1.02%	200,714
Mar 3, 2026	32.11	32.62	31.60	32.47	32.26	-0.64%	139,759
Mar 2, 2026	31.75	33.02	31.47	32.68	32.46	1.59%	79,991
Feb 27, 2026	32.75	33.18	32.00	32.17	31.96	-3.62%	118,135
Feb 26, 2026	33.54	34.08	33.04	33.38	33.16	-0.15%	74,090
Feb 25, 2026	32.96	33.53	32.70	33.43	33.21	2.61%	88,864
Feb 24, 2026	32.62	33.11	32.31	32.58	32.36	-0.09%	83,378
Feb 23, 2026	33.73	34.12	32.42	32.61	32.39	-3.63%	133,280
Feb 20, 2026	33.35	33.93	33.04	33.84	33.62	1.41%	92,113
Feb 19, 2026	33.54	33.54	33.00	33.37	33.15	-0.15%	84,524
Feb 18, 2026	34.05	34.67	33.26	33.42	33.20	-1.62%	107,015
Feb 17, 2026	33.74	34.49	33.74	33.97	33.75	0.68%	200,867
Feb 13, 2026	33.51	33.98	33.11	33.74	33.52	1.20%	89,535
Feb 12, 2026	33.96	34.00	32.82	33.34	33.12	-0.09%	114,847
Feb 11, 2026	34.29	34.43	33.21	33.37	33.15	-1.91%	156,662
Feb 10, 2026	34.33	34.57	33.70	34.02	33.80	-1.08%	121,803
Feb 9, 2026	34.96	34.96	34.35	34.39	34.16	-0.64%	155,853
Feb 6, 2026	34.60	34.97	34.48	34.61	34.38	0.99%	206,436
Feb 5, 2026	34.49	34.81	34.26	34.54	34.04	-0.06%	102,593
Feb 4, 2026	34.40	35.22	34.39	34.56	34.06	1.44%	177,354
Feb 3, 2026	33.92	34.88	33.67	34.07	33.58	0.71%	128,839