Mid Penn Bancorp, Inc.MPBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.50 | $32.74 | $32.18 | $32.44 | 123,231 |
| 1/15/2026 | $31.96 | $32.78 | $31.96 | $32.40 | 216,631 |
| 1/14/2026 | $31.32 | $31.77 | $31.15 | $31.63 | 118,700 |
| 1/13/2026 | $31.47 | $31.54 | $31.19 | $31.32 | 57,100 |
| 1/12/2026 | $31.33 | $31.72 | $31.23 | $31.37 | 94,708 |
| 1/9/2026 | $31.55 | $32.00 | $30.20 | $31.50 | 73,641 |
| 1/8/2026 | $30.60 | $31.98 | $30.60 | $31.68 | 123,000 |
| 1/7/2026 | $31.00 | $31.21 | $30.43 | $30.68 | 74,340 |
| 1/6/2026 | $31.33 | $31.33 | $30.75 | $31.04 | 98,600 |
| 1/5/2026 | $30.88 | $31.86 | $30.85 | $31.20 | 140,000 |
| 1/2/2026 | $31.06 | $31.06 | $30.54 | $30.86 | 81,700 |
| 12/31/2025 | $31.01 | $31.45 | $30.98 | $31.02 | 66,702 |
| 12/30/2025 | $31.60 | $31.60 | $31.12 | $31.13 | 69,400 |
| 12/29/2025 | $31.75 | $31.86 | $31.41 | $31.51 | 52,600 |
| 12/26/2025 | $31.80 | $32.00 | $31.59 | $31.71 | 54,333 |
| 12/24/2025 | $31.75 | $32.03 | $31.67 | $31.74 | 42,600 |
| 12/23/2025 | $32.08 | $32.34 | $31.64 | $31.73 | 66,800 |
| 12/22/2025 | $32.48 | $32.71 | $32.06 | $32.11 | 67,649 |
| 12/19/2025 | $32.80 | $33.24 | $32.29 | $32.38 | 187,820 |
| 12/18/2025 | $32.73 | $33.23 | $32.71 | $32.89 | 106,100 |
| 12/17/2025 | $32.33 | $33.14 | $32.32 | $32.49 | 113,701 |
| 12/16/2025 | $32.46 | $32.50 | $31.76 | $32.21 | 98,022 |
| 12/15/2025 | $32.13 | $32.62 | $32.11 | $32.34 | 109,600 |
| 12/12/2025 | $32.00 | $32.22 | $31.83 | $32.06 | 117,135 |
| 12/11/2025 | $31.44 | $32.10 | $31.37 | $31.98 | 106,301 |
| 12/10/2025 | $30.62 | $31.83 | $30.53 | $31.53 | 140,400 |
| 12/9/2025 | $30.18 | $30.79 | $30.18 | $30.43 | 79,638 |
| 12/8/2025 | $30.00 | $30.16 | $29.88 | $30.06 | 62,000 |
| 12/5/2025 | $29.98 | $30.13 | $29.77 | $29.80 | 59,439 |
| 12/4/2025 | $29.85 | $30.31 | $29.85 | $30.08 | 84,018 |
| 12/3/2025 | $29.44 | $30.03 | $29.31 | $30.00 | 73,512 |
| 12/2/2025 | $29.75 | $29.80 | $29.26 | $29.29 | 64,939 |
| 12/1/2025 | $29.09 | $29.68 | $29.02 | $29.55 | 89,210 |
| 11/28/2025 | $29.35 | $29.46 | $29.15 | $29.19 | 29,116 |
| 11/26/2025 | $29.53 | $29.75 | $29.24 | $29.38 | 76,124 |
| 11/25/2025 | $29.30 | $29.89 | $29.18 | $29.64 | 140,700 |
| 11/24/2025 | $29.36 | $29.61 | $28.50 | $29.11 | 86,400 |
| 11/21/2025 | $28.33 | $29.42 | $28.33 | $29.27 | 87,700 |
| 11/20/2025 | $28.43 | $28.83 | $28.19 | $28.33 | 82,400 |
| 11/19/2025 | $28.15 | $28.36 | $27.98 | $28.24 | 82,400 |
| 11/18/2025 | $28.41 | $28.53 | $28.10 | $28.19 | 61,200 |
| 11/17/2025 | $29.24 | $29.30 | $28.34 | $28.41 | 63,300 |
| 11/14/2025 | $29.17 | $29.40 | $28.83 | $29.35 | 53,800 |
| 11/13/2025 | $29.24 | $29.60 | $29.08 | $29.26 | 70,329 |
| 11/12/2025 | $29.42 | $29.68 | $29.38 | $29.42 | 52,828 |
| 11/11/2025 | $29.32 | $29.46 | $28.82 | $29.38 | 60,416 |
| 11/10/2025 | $28.95 | $29.31 | $28.77 | $29.20 | 56,743 |
| 11/7/2025 | $28.89 | $29.23 | $28.70 | $28.90 | 83,400 |
| 11/6/2025 | $29.34 | $29.66 | $28.80 | $28.85 | 65,533 |
| 11/5/2025 | $28.77 | $29.53 | $28.77 | $29.38 | 90,027 |
| 11/4/2025 | $28.47 | $28.84 | $28.25 | $28.80 | 96,900 |
| 11/3/2025 | $28.48 | $28.67 | $28.25 | $28.61 | 76,635 |
| 10/31/2025 | $28.61 | $28.70 | $28.27 | $28.45 | 74,514 |
| 10/30/2025 | $28.76 | $29.29 | $28.72 | $28.79 | 67,600 |
| 10/29/2025 | $29.81 | $29.88 | $28.59 | $28.77 | 115,108 |
| 10/28/2025 | $29.46 | $29.95 | $29.27 | $29.95 | 197,800 |
| 10/27/2025 | $29.93 | $29.93 | $29.34 | $29.60 | 135,422 |
| 10/24/2025 | $29.08 | $29.63 | $28.80 | $29.48 | 142,200 |
| 10/23/2025 | $29.02 | $30.00 | $28.83 | $28.91 | 274,100 |
| 10/22/2025 | $27.60 | $28.02 | $27.60 | $27.86 | 103,516 |
| 10/21/2025 | $27.47 | $27.78 | $27.42 | $27.65 | 64,000 |