Mid Penn Bancorp (MPB) Historical Stock Data
29.49 ↑0.44 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPB is down -0.54% a day on average. There have been 13 days where Mid Penn Bancorp closed green and 17 days where MPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.70 | 29.49 | ↑$0.79 (2.75%) | 28.52 | 29.66 | 279.39K |
| 2024-12-19 | 30.30 | 29.05 | ↓$1.25 (-4.11%) | 28.93 | 30.67 | 52.91K |
| 2024-12-18 | 30.87 | 29.50 | ↓$1.37 (-4.44%) | 28.96 | 31.25 | 83.14K |
| 2024-12-17 | 31.15 | 30.83 | ↓$0.32 (-1.03%) | 30.70 | 31.39 | 57.49K |
| 2024-12-16 | 30.92 | 31.19 | ↑$0.27 (0.87%) | 30.04 | 31.49 | 54.89K |
| 2024-12-13 | 30.90 | 30.83 | ↓$0.07 (-0.23%) | 30.56 | 31.03 | 35.78K |
| 2024-12-12 | 31.78 | 31.11 | ↓$0.67 (-2.11%) | 31.09 | 31.78 | 40.14K |
| 2024-12-11 | 31.66 | 31.68 | ↑$0.02 (0.06%) | 30.84 | 31.80 | 105.72K |
| 2024-12-10 | 31.29 | 31.28 | ↓$0.01 (-0.03%) | 31.02 | 31.89 | 59.62K |
| 2024-12-09 | 31.18 | 31.20 | ↑$0.02 (0.06%) | 31.10 | 31.46 | 56.58K |
| 2024-12-06 | 31.76 | 31.16 | ↓$0.60 (-1.89%) | 31.03 | 31.94 | 44.67K |
| 2024-12-05 | 31.93 | 31.39 | ↓$0.54 (-1.69%) | 31.34 | 32.35 | 38.67K |
| 2024-12-04 | 31.55 | 31.96 | ↑$0.41 (1.30%) | 31.37 | 31.97 | 66.61K |
| 2024-12-03 | 32.32 | 31.48 | ↓$0.84 (-2.60%) | 31.45 | 32.46 | 32.80K |
| 2024-12-02 | 32.25 | 32.21 | ↓$0.04 (-0.12%) | 31.72 | 32.54 | 112.53K |
| 2024-11-29 | 32.41 | 32.05 | ↓$0.36 (-1.11%) | 31.65 | 32.41 | 33.52K |
| 2024-11-27 | 32.50 | 32.07 | ↓$0.43 (-1.32%) | 32.05 | 32.75 | 34.85K |
| 2024-11-26 | 32.46 | 32.30 | ↓$0.16 (-0.49%) | 32.16 | 32.84 | 34.89K |
| 2024-11-25 | 32.81 | 32.86 | ↑$0.05 (0.15%) | 32.69 | 33.87 | 69.42K |
| 2024-11-22 | 31.77 | 32.43 | ↑$0.66 (2.08%) | 31.46 | 32.43 | 120.79K |
| 2024-11-21 | 31.45 | 31.65 | ↑$0.20 (0.64%) | 31.25 | 32.14 | 55.83K |
| 2024-11-20 | 31.45 | 31.45 | ↑$0.00 (0.00%) | 30.91 | 31.45 | 40.89K |
| 2024-11-19 | 31.34 | 31.53 | ↑$0.19 (0.61%) | 31.24 | 31.58 | 36.72K |
| 2024-11-18 | 31.45 | 31.55 | ↑$0.10 (0.32%) | 31.18 | 31.97 | 48.58K |
| 2024-11-15 | 32.48 | 31.62 | ↓$0.86 (-2.65%) | 31.50 | 32.48 | 82.02K |
| 2024-11-14 | 32.60 | 32.28 | ↓$0.32 (-0.98%) | 32.01 | 32.61 | 44.07K |
| 2024-11-13 | 32.73 | 32.48 | ↓$0.25 (-0.76%) | 32.40 | 33.00 | 45.62K |
| 2024-11-12 | 32.99 | 32.51 | ↓$0.48 (-1.45%) | 32.44 | 33.22 | 61.94K |
| 2024-11-11 | 32.48 | 33.02 | ↑$0.54 (1.66%) | 32.26 | 33.23 | 97.73K |
| 2024-11-08 | 31.98 | 32.06 | ↑$0.08 (0.25%) | 31.84 | 32.35 | 97.98K |
Create an account or log in to view more rows.
$MPB oversold! Buy the dip
$MPB so tired of this pos let's fly already
$MPB news?
$MPB Reinvest your dividends
$MPB I hate this company.
$MPB ugh oh
we heatin back up
$MPB this is just going to go up forever
$MPB lmfao
lfg babies
$MPB very nice
$MPB I warned everyone this company sucks