Home

Mid Penn Bancorp - Common Stock (MPB)

26.65
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 2nd, 5:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202526.7626.9326.6226.6548,03726.65
5/29/202526.9927.1226.7026.8957,21326.89
5/28/202527.1927.2126.8126.8758,36326.87
5/27/202527.0127.6026.6127.2779,73127.27
5/23/202526.3326.7526.1826.6559,85826.65
5/22/202527.0627.4826.8926.8965,39926.89
5/21/202527.8928.0527.2827.3168,72727.31
5/20/202528.4828.6028.1328.2458,13928.24
5/19/202527.8728.5027.7528.45113,51728.45
5/16/202528.4528.4528.0528.1475,59228.14
5/15/202528.3628.5628.2728.4780,01928.47
5/14/202528.5728.6028.1128.33142,00028.33
5/13/202528.9928.9928.6028.7174,62428.71
5/12/202529.2529.2528.6328.7396,66028.73
5/09/202528.9529.3228.1428.2098,85228.20
5/08/202528.9629.2528.7028.9481,24928.94
5/07/202529.3229.5728.7328.88110,70628.68
5/06/202528.4229.3127.6429.0483,70028.83
5/05/202529.1329.7426.1629.02158,07728.81
5/02/202529.5029.6629.1529.27110,22929.07
5/01/202529.1729.7128.6929.07128,01728.87
4/30/202528.4929.4228.1529.05600,37728.85
4/29/202528.4929.0428.3428.97159,76528.77
4/28/202527.9428.7327.8728.57164,69028.37
4/25/202528.1028.1026.9927.77135,44927.58
4/24/202527.0728.4127.0028.38136,02328.18
4/23/202526.7527.1026.5227.05136,53026.86
4/22/202525.5226.3925.4726.28108,12826.10
4/21/202525.1725.2424.8025.1785,37425.00
4/17/202525.2925.6325.0625.3973,86125.21
4/16/202525.1225.5024.9825.25101,65025.08
4/15/202524.6825.5124.4325.2388,55825.06
4/14/202524.8924.8924.0024.78103,60924.61
4/11/202524.1024.7023.8324.2574,61924.08
4/10/202524.8124.8123.7824.35129,20824.18
4/09/202524.2426.1223.8225.35167,02525.17
4/08/202525.4825.6423.9324.36270,15824.19
4/07/202523.6724.8923.5924.68172,92024.51
4/04/202523.0124.3222.5024.20161,90024.03
4/03/202524.9824.9824.0024.01100,02523.84
4/02/202525.6026.2125.5626.1661,36925.98
4/01/202525.7625.8825.3625.7262,72125.54
3/31/202525.6025.9125.5025.9172,15825.73
3/28/202526.1126.1125.3625.6899,44325.50
3/27/202526.3226.5026.0526.2256,35126.04
3/26/202525.7226.3125.5026.2580,97826.07
3/25/202525.4326.3225.4326.0881,85825.90
3/24/202525.8126.3625.4626.0253,51125.84
3/21/202525.7126.0425.1525.39484,86425.21
3/20/202525.9326.4925.5925.9567,87025.77
3/19/202526.0026.4126.0026.2355,86626.05
3/18/202525.7226.2125.6926.0459,13025.86
3/17/202525.4525.9625.4525.9075,67225.72
3/14/202525.0225.9625.0025.5059,91125.32
3/13/202525.9726.2425.4925.4942,78925.31
3/12/202525.5325.9125.0625.8182,32325.63
3/11/202525.6525.9325.0025.2877,23725.10
3/10/202526.7426.8425.7125.73103,23325.55
3/07/202526.8228.2926.7926.9386,37526.74
3/06/202527.0527.2726.8727.1140,40026.92
3/05/202528.0528.0727.2127.3761,26027.18
3/04/202528.4428.6827.6927.7050,91727.51
3/03/202528.3529.0528.1828.5862,77228.38