MPB | Mid Penn Bancorp | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Mid Penn Bancorp (MPB)

NASDAQ

$33.84-$2.51 (-6.91%)

Price as of Oct 22, 2026 7:30 PM EDT

$920.9M
Market Cap
34.20%
1-Year Change
Banks - Regional
Industry

1 Month
-0.82%

Low Price$35.40

High Price$36.51
3 Months
+3.68%

Low Price$35.40

High Price$38.31
1 Year
+34.20%

Low Price$27.09

High Price$38.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	36.48	36.76	36.00	36.35	-0.44%	108,716
10/21/2026	$0.88 Earnings
10/20/2026	35.92	36.94	35.92	36.51	+1.64%	118,798
10/19/2026	36.02	36.37	34.80	35.92	-0.33%	115,001
10/16/2026	35.81	36.64	35.54	36.04	+0.19%	127,414
10/15/2026	35.92	36.26	35.75	35.97	+1.24%	133,310
10/14/2026	35.43	35.86	34.91	35.53	-0.98%	125,905
10/13/2026	36.13	36.21	35.59	35.88	-0.36%	83,396
10/12/2026	35.55	36.18	35.55	36.01	+0.87%	89,967
10/09/2026	36.22	36.41	35.49	35.70	-1.30%	119,438
10/08/2026	35.69	36.40	35.53	36.17	+1.23%	96,788
10/07/2026	35.98	36.12	35.58	35.73	-1.73%	85,210
10/06/2026	36.60	36.66	36.28	36.36	-0.16%	60,482
10/05/2026	36.54	36.63	36.15	36.42	+0.05%	79,723
10/02/2026	36.19	36.56	35.72	36.40	+1.36%	118,304
10/01/2026	35.38	35.92	34.65	35.91	+1.44%	108,136
09/30/2026	35.73	35.80	35.14	35.40	-0.98%	117,825
09/29/2026	36.13	36.57	35.32	35.75	-0.80%	134,320
09/28/2026	36.20	36.29	35.95	36.04	-0.74%	83,909
09/25/2026	36.20	36.56	36.10	36.31	+0.30%	102,634
09/24/2026	36.19	36.23	35.75	36.20	+0.84%	46,265
09/23/2026	36.28	36.59	35.82	35.90	-1.59%	73,906
09/22/2026	36.93	37.23	36.42	36.48	-0.46%	83,596
09/21/2026	36.94	37.01	36.65	36.65	-0.79%	59,271
09/18/2026	36.58	37.03	36.28	36.94	+0.38%	238,633
09/17/2026	37.22	37.22	36.54	36.80	-0.14%	97,670
09/16/2026	37.16	37.33	36.20	36.85	-1.05%	124,888
09/15/2026	37.16	37.66	36.95	37.24	+0.32%	70,944
09/14/2026	36.91	37.39	36.77	37.12	+0.13%	104,879
09/11/2026	37.39	37.45	36.73	37.07	+0.16%	77,795
09/10/2026	36.43	37.01	36.14	37.01	+0.87%	80,243
09/09/2026	36.54	37.32	36.28	36.69	-0.62%	120,596
09/08/2026	37.20	37.23	36.64	36.92	-1.28%	82,315
09/04/2026	36.86	37.56	36.82	37.40	+0.75%	91,438
09/03/2026	37.22	37.51	36.98	37.12	+0.57%	93,929
09/02/2026	36.29	37.21	36.10	36.91	+2.36%	147,620
09/01/2026	36.27	36.65	35.87	36.06	-0.96%	62,686
08/31/2026	36.55	36.68	36.18	36.41	-0.71%	103,711
08/28/2026	36.82	37.07	36.64	36.67	-0.14%	81,481
08/27/2026	36.62	36.89	36.34	36.72	-0.22%	84,847
08/26/2026	37.09	37.24	36.67	36.80	-0.51%	68,391
08/25/2026	37.24	37.37	36.73	36.99	-0.51%	60,954
08/24/2026	37.27	38.00	37.15	37.18	-0.16%	59,937
08/21/2026	37.27	37.55	36.89	37.24	+0.05%	62,881
08/20/2026	36.78	37.33	36.72	37.22	+0.54%	66,311
08/19/2026	38.27	38.27	36.96	37.02	-2.76%	84,418
08/18/2026	38.26	38.36	37.78	38.07	-0.30%	87,412
08/17/2026	38.38	38.57	38.14	38.19	-0.64%	120,284
08/14/2026	38.32	38.81	38.30	38.43	+0.23%	123,715
08/13/2026	38.38	38.53	38.20	38.34	+0.26%	110,333
08/12/2026	37.90	38.40	37.90	38.24	+1.14%	149,372
08/11/2026	37.44	37.95	36.89	37.81	+1.27%	102,984
08/10/2026	37.36	37.51	36.78	37.34	-0.70%	149,463
08/07/2026	37.88	37.88	37.38	37.60	-0.53%	152,724
08/06/2026	38.53	38.59	37.73	37.80	-1.25%	162,239
08/05/2026	38.48	38.51	38.00	38.28	-0.13%	165,626
08/04/2026	38.24	38.73	37.88	38.33	+0.05%	175,723
08/03/2026	38.57	38.85	38.12	38.31	+0.52%	192,251
08/03/2026	$0.23 Dividend
07/31/2026	38.14	38.45	37.64	38.11	-0.52%	160,255
07/30/2026	38.21	38.72	38.10	38.31	+0.26%	212,459
07/29/2026	37.91	38.61	37.77	38.21	+0.23%	302,459
07/28/2026	37.79	38.92	36.78	38.12	+1.59%	225,834
07/27/2026	37.57	38.09	37.15	37.52	+1.56%	252,601
07/24/2026	36.25	37.30	36.25	36.95	+1.95%	190,784
07/23/2026	35.56	36.75	35.47	36.24	+4.50%	262,435
07/22/2026	35.02	35.02	34.29	34.68	-1.08%	137,763
07/22/2026	$0.87 Earnings
07/21/2026	34.86	35.11	34.51	35.06	+0.06%	122,047
07/20/2026	35.17	35.24	34.80	35.04	-0.54%	117,884
07/17/2026	35.44	35.81	35.00	35.23	-1.39%	147,677
07/16/2026	34.66	36.95	34.65	35.72	+3.16%	176,776
07/15/2026	34.18	34.86	34.18	34.63	+1.37%	128,822
07/14/2026	34.55	34.64	33.97	34.16	-1.24%	145,301
07/13/2026	34.51	34.63	34.28	34.59	+0.49%	114,971
07/10/2026	34.07	34.48	33.97	34.42	+1.08%	112,833
07/09/2026	33.68	34.26	33.62	34.05	+0.85%	197,864
07/08/2026	34.54	34.99	33.64	33.77	-2.72%	208,320
07/07/2026	35.14	35.21	34.66	34.71	-1.22%	122,715
07/06/2026	35.00	35.32	34.60	35.14	+0.48%	158,342
07/02/2026	35.55	35.76	34.82	34.97	-1.40%	183,764
07/01/2026	34.73	35.54	30.91	35.47	+2.41%	246,910
06/30/2026	34.48	34.79	33.92	34.63	+1.75%	364,981
06/29/2026	34.27	34.27	33.70	34.03	-1.15%	224,138
06/26/2026	33.98	34.59	33.73	34.43	+1.41%	893,929
06/25/2026	34.03	34.21	33.82	33.96	-0.38%	120,414
06/24/2026	33.76	34.18	33.65	34.08	+0.85%	175,020
06/23/2026	32.94	33.87	32.91	33.80	+1.77%	158,083
06/22/2026	33.28	33.72	33.16	33.21	-0.39%	112,018
06/18/2026	33.29	33.63	32.97	33.34	+1.51%	402,512
06/17/2026	33.51	33.70	32.59	32.84	-2.13%	166,340
06/16/2026	33.48	33.94	33.18	33.56	+0.51%	129,189
06/15/2026	34.22	34.29	33.25	33.39	-1.96%	170,584
06/12/2026	33.78	34.21	33.78	34.05	+1.00%	165,382
06/11/2026	33.80	33.80	33.23	33.72	+0.53%	119,227
06/10/2026	33.50	33.77	33.33	33.54	+0.84%	183,814
06/09/2026	32.81	33.67	32.81	33.26	+1.64%	165,988
06/08/2026	32.66	33.30	32.52	32.72	+0.18%	95,232
06/05/2026	32.29	32.91	32.00	32.66	+1.17%	142,702
06/04/2026	31.72	32.49	31.62	32.29	+3.08%	127,440