Mid Penn Bancorp, Inc. (MPB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

25.46

+0.44

(+1.76%)

At close: 04:00PM EDT

25.46

0.00

(0.00%)

After hours:

04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	25.31	25.47	25.04	25.46	25.46	41,000
May 19, 2022	25.01	25.37	24.81	25.02	25.02	45,300
May 18, 2022	25.89	26.04	25.01	25.12	25.12	36,400
May 17, 2022	25.63	26.16	25.63	26.09	26.09	18,300
May 16, 2022	25.62	25.85	25.31	25.60	25.60	26,300
May 13, 2022	26.10	26.10	25.54	25.67	25.67	23,200
May 12, 2022	25.70	26.08	25.55	25.89	25.89	23,600
May 11, 2022	26.45	26.51	25.63	25.74	25.74	22,400
May 10, 2022	26.14	26.54	25.75	26.40	26.40	23,500
May 09, 2022	25.33	25.94	25.33	25.87	25.87	37,900
May 06, 2022	26.14	26.43	25.56	25.63	25.63	23,200
May 05, 2022	26.26	26.40	25.75	25.94	25.94	20,800
May 04, 2022	26.36	26.66	25.71	26.59	26.59	25,500
May 03, 2022	26.20	26.38	25.68	26.08	26.08	24,400
May 02, 2022	26.00	26.38	25.60	26.19	26.19	39,100
Apr 29, 2022	26.89	26.96	25.64	25.83	25.83	39,500
Apr 28, 2022	25.82	27.08	25.78	26.80	26.80	25,400
Apr 27, 2022	25.80	25.89	25.52	25.76	25.76	23,200
Apr 26, 2022	26.08	27.02	25.76	25.80	25.80	33,300
Apr 25, 2022	27.16	27.16	26.06	26.42	26.42	22,300
Apr 22, 2022	27.13	27.20	26.56	26.59	26.59	15,500
Apr 21, 2022	27.57	27.84	26.66	27.08	27.08	15,100
Apr 20, 2022	27.50	27.88	27.21	27.57	27.57	13,900
Apr 19, 2022	26.61	27.40	26.61	27.29	27.29	17,500
Apr 18, 2022	26.06	26.77	26.05	26.45	26.45	26,300
Apr 14, 2022	26.78	26.92	26.24	26.39	26.39	20,300
Apr 13, 2022	26.07	26.97	26.07	26.59	26.59	19,000
Apr 12, 2022	26.29	26.62	26.06	26.23	26.23	22,200
Apr 11, 2022	26.06	26.75	26.06	26.22	26.22	11,800
Apr 08, 2022	26.31	26.71	26.08	26.25	26.25	22,000
Apr 07, 2022	26.38	26.38	26.11	26.21	26.21	18,300
Apr 06, 2022	26.44	26.52	26.22	26.49	26.49	25,700
Apr 05, 2022	26.58	26.61	26.23	26.39	26.39	19,700
Apr 04, 2022	26.36	26.62	26.25	26.55	26.55	15,100
Apr 01, 2022	26.76	27.01	26.45	26.49	26.49	14,000
Mar 31, 2022	26.70	27.03	26.68	26.81	26.81	22,500
Mar 30, 2022	27.20	27.54	26.67	26.75	26.75	22,400
Mar 29, 2022	27.48	27.59	26.89	27.46	27.46	27,600
Mar 28, 2022	27.32	27.32	26.80	27.13	27.13	9,900
Mar 25, 2022	27.49	27.49	27.07	27.16	27.16	14,600
Mar 24, 2022	26.85	27.43	26.85	27.22	27.22	11,700
Mar 23, 2022	27.36	27.36	26.81	26.81	26.81	10,100
Mar 22, 2022	27.06	27.73	27.06	27.67	27.67	7,900
Mar 21, 2022	27.35	27.35	27.00	27.16	27.16	9,100
Mar 18, 2022	27.47	27.68	26.97	27.55	27.55	61,900
Mar 17, 2022	27.06	27.56	27.00	27.56	27.56	10,400
Mar 16, 2022	27.36	27.63	27.00	27.39	27.39	15,300
Mar 15, 2022	26.86	27.40	26.60	26.95	26.95	25,300
Mar 14, 2022	27.24	27.37	26.81	27.03	27.03	7,600
Mar 11, 2022	26.99	27.22	26.65	26.90	26.90	15,900
Mar 10, 2022	26.93	27.57	26.83	26.98	26.98	7,900
Mar 09, 2022	26.88	27.49	26.78	27.08	27.08	28,600
Mar 08, 2022	26.78	26.90	26.02	26.36	26.36	19,900
Mar 07, 2022	26.94	26.94	26.36	26.36	26.36	16,400
Mar 04, 2022	27.37	28.96	26.67	26.81	26.81	24,600
Mar 03, 2022	27.82	27.94	27.39	27.65	27.65	11,100
Mar 02, 2022	27.17	27.73	27.02	27.58	27.58	29,300
Mar 01, 2022	27.92	27.92	26.77	26.77	26.77	36,700
Feb 28, 2022	28.32	28.36	27.80	27.99	27.99	26,900
Feb 25, 2022	28.87	28.87	27.34	28.42	28.42	16,700
Feb 24, 2022	27.41	27.85	26.82	27.57	27.57	24,500
Feb 23, 2022	28.51	28.51	27.75	27.76	27.76	15,700
Feb 22, 2022	28.33	28.59	27.88	28.22	28.22	23,000
Feb 18, 2022	28.31	28.78	28.31	28.45	28.45	16,000
Feb 17, 2022	28.51	28.71	28.27	28.31	28.31	13,300
Feb 16, 2022	28.64	28.88	28.48	28.84	28.84	11,600
Feb 15, 2022	28.96	29.07	28.89	28.90	28.90	13,800
Feb 14, 2022	28.35	29.00	28.27	28.63	28.63	14,500
Feb 11, 2022	28.47	28.81	28.35	28.52	28.52	18,900
Feb 10, 2022	28.81	28.90	28.25	28.47	28.47	29,700
Feb 10, 2022	0.2 Dividend
Feb 09, 2022	29.88	29.88	28.79	28.88	28.68	30,400
Feb 08, 2022	29.39	29.91	28.97	29.72	29.51	26,700
Feb 07, 2022	28.52	29.91	28.52	29.37	29.17	20,500
Feb 04, 2022	29.24	29.36	28.45	28.70	28.50	70,900
Feb 03, 2022	28.82	29.82	28.82	29.00	28.80	23,500
Feb 02, 2022	29.00	29.77	28.34	28.82	28.62	25,900
Feb 01, 2022	29.56	29.56	28.95	29.31	29.11	28,100
Jan 31, 2022	28.82	29.85	28.76	29.85	29.64	28,500
Jan 28, 2022	29.70	29.95	28.00	29.29	29.09	21,300
Jan 27, 2022	31.01	31.01	29.32	29.36	29.16	19,000
Jan 26, 2022	31.46	32.26	29.99	30.49	30.28	18,600
Jan 25, 2022	31.46	31.51	30.20	31.14	30.92	13,500
Jan 24, 2022	30.21	31.79	29.51	31.51	31.29	40,500
Jan 21, 2022	30.51	31.38	30.10	30.49	30.28	32,000
Jan 20, 2022	31.52	31.82	30.69	30.76	30.55	12,800
Jan 19, 2022	32.27	32.40	31.23	31.32	31.10	16,700
Jan 18, 2022	32.43	32.73	31.86	31.96	31.74	19,800
Jan 14, 2022	32.15	32.75	32.11	32.63	32.40	22,100
Jan 13, 2022	32.57	33.17	32.42	32.49	32.26	12,000
Jan 12, 2022	32.83	32.83	32.23	32.26	32.04	24,500
Jan 11, 2022	33.00	33.31	32.81	32.97	32.74	16,700
Jan 10, 2022	32.74	33.23	32.31	32.96	32.73	39,500
Jan 07, 2022	33.29	33.50	32.95	33.33	33.10	11,200
Jan 06, 2022	32.32	33.50	32.29	33.34	33.11	28,100
Jan 05, 2022	32.17	32.42	31.84	32.00	31.78	44,100
Jan 04, 2022	31.95	32.12	31.77	31.93	31.71	28,900
Jan 03, 2022	31.74	32.28	30.63	31.98	31.76	55,200
Dec 31, 2021	31.64	31.88	31.57	31.74	31.52	19,900
Dec 30, 2021	31.69	31.72	31.37	31.61	31.39	11,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil112.70+0.49(+0.44%)

Gold1,845.10+3.90(+0.21%)

Mid Penn Bancorp, Inc. (MPB)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
112.70
+0.49(+0.44%)

Gold
1,845.10
+3.90(+0.21%)