Mid Penn Bancorp (MPB) Historical Stock Data
31.45 ↓0.08 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPB is up 0.07% a day on average. There have been 16 days where Mid Penn Bancorp closed green and 14 days where MPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 32.30 | 32.05 | ↓$0.25 (-0.77%) | 31.52 | 32.39 | 89.19K |
| 2024-11-06 | 32.00 | 32.23 | ↑$0.23 (0.72%) | 30.86 | 32.50 | 214.84K |
| 2024-11-05 | 31.25 | 30.67 | ↓$0.58 (-1.86%) | 30.18 | 31.33 | 128.44K |
| 2024-11-04 | 30.50 | 31.01 | ↑$0.51 (1.67%) | 29.88 | 31.20 | 294.66K |
| 2024-11-01 | 31.00 | 30.51 | ↓$0.49 (-1.58%) | 30.14 | 31.28 | 379.38K |
| 2024-10-31 | 32.06 | 31.59 | ↓$0.47 (-1.47%) | 31.58 | 32.15 | 24.60K |
| 2024-10-30 | 31.91 | 31.88 | ↓$0.03 (-0.09%) | 30.75 | 32.86 | 29.44K |
| 2024-10-29 | 32.20 | 32.11 | ↓$0.09 (-0.28%) | 31.98 | 32.42 | 18.37K |
| 2024-10-28 | 31.60 | 32.25 | ↑$0.65 (2.06%) | 31.60 | 32.59 | 42.96K |
| 2024-10-25 | 31.49 | 31.09 | ↓$0.40 (-1.27%) | 30.63 | 31.49 | 59.75K |
| 2024-10-24 | 30.81 | 31.25 | ↑$0.44 (1.43%) | 30.74 | 31.50 | 24.91K |
| 2024-10-23 | 30.52 | 31.00 | ↑$0.48 (1.57%) | 29.91 | 31.06 | 23.31K |
| 2024-10-22 | 30.51 | 30.75 | ↑$0.24 (0.79%) | 30.51 | 30.84 | 20.11K |
| 2024-10-21 | 31.41 | 30.49 | ↓$0.92 (-2.93%) | 30.14 | 31.41 | 32.30K |
| 2024-10-18 | 32.00 | 31.25 | ↓$0.75 (-2.34%) | 31.25 | 32.00 | 22.77K |
| 2024-10-17 | 30.94 | 31.98 | ↑$1.04 (3.36%) | 30.94 | 31.99 | 18.86K |
| 2024-10-16 | 31.19 | 31.59 | ↑$0.40 (1.28%) | 30.92 | 31.78 | 24.10K |
| 2024-10-15 | 30.60 | 30.94 | ↑$0.34 (1.11%) | 30.07 | 31.73 | 50.01K |
| 2024-10-14 | 30.44 | 30.31 | ↓$0.13 (-0.43%) | 30.11 | 30.57 | 21.32K |
| 2024-10-11 | 29.60 | 30.48 | ↑$0.88 (2.96%) | 29.53 | 30.48 | 27.70K |
| 2024-10-10 | 28.73 | 29.07 | ↑$0.34 (1.18%) | 28.73 | 29.14 | 11.70K |
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