MPB | Mid Penn Bancorp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Mid Penn Bancorp (MPB)

NASDAQ

$34.96+$0.17 (+0.50%)

Price as of Nov 11, 2026 5:25 PM EST

$881.4M
Market Cap
21.65%
1-Year Change
Banks - Regional
Industry

1 Month
-1.91%

Low Price$33.65

High Price$36.26
3 Months
-6.21%

Low Price$33.65

High Price$38.17
1 Year
+21.65%

Low Price$27.43

High Price$38.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	34.77	35.02	34.38	34.78	-0.26%	196,981
11/09/2026	34.79	35.22	34.72	34.87	+1.19%	192,620
11/06/2026	34.35	34.74	34.18	34.46	+0.47%	135,308
11/05/2026	35.55	35.89	34.19	34.30	-2.08%	207,315
11/04/2026	34.79	35.74	34.31	35.03	+2.52%	181,574
11/03/2026	34.57	34.60	33.88	34.17	-1.01%	182,026
11/02/2026	34.02	34.81	33.98	34.52	+2.37%	118,882
11/02/2026	$0.23 Dividend
10/30/2026	34.18	34.18	33.59	33.72	-0.96%	96,871
10/29/2026	34.00	34.39	33.81	34.05	+0.20%	114,005
10/28/2026	34.00	34.22	33.60	33.98	-0.38%	143,183
10/27/2026	34.31	34.32	33.80	34.11	-0.19%	131,515
10/26/2026	33.93	34.28	33.82	34.17	+0.42%	163,347
10/23/2026	33.79	34.37	33.61	34.03	+1.12%	249,414
10/22/2026	34.93	34.93	33.26	33.65	-6.80%	305,038
10/21/2026	36.23	36.51	35.76	36.10	-0.44%	108,716
10/21/2026	$0.88 Earnings
10/20/2026	35.68	36.69	35.68	36.26	+1.64%	118,798
10/19/2026	35.78	36.12	34.56	35.68	-0.33%	115,001
10/16/2026	35.57	36.39	35.30	35.80	+0.19%	127,414
10/15/2026	35.68	36.01	35.51	35.73	+1.24%	133,310
10/14/2026	35.19	35.62	34.67	35.29	-0.98%	125,905
10/13/2026	35.89	35.96	35.34	35.64	-0.36%	83,396
10/12/2026	35.31	35.93	35.31	35.77	+0.87%	89,967
10/09/2026	35.97	36.16	35.25	35.46	-1.30%	119,438
10/08/2026	35.45	36.15	35.29	35.92	+1.23%	96,788
10/07/2026	35.74	35.88	35.34	35.49	-1.73%	85,210
10/06/2026	36.35	36.41	36.03	36.11	-0.16%	60,482
10/05/2026	36.29	36.38	35.91	36.17	+0.05%	79,723
10/02/2026	35.94	36.31	35.48	36.15	+1.36%	118,304
10/01/2026	35.14	35.68	34.41	35.67	+1.44%	108,136
09/30/2026	35.49	35.56	34.90	35.16	-0.98%	117,825
09/29/2026	35.89	36.32	35.08	35.51	-0.80%	134,320
09/28/2026	35.95	36.04	35.70	35.80	-0.74%	83,909
09/25/2026	35.95	36.31	35.86	36.06	+0.30%	102,634
09/24/2026	35.94	35.98	35.51	35.95	+0.84%	46,265
09/23/2026	36.03	36.34	35.58	35.66	-1.59%	73,906
09/22/2026	36.68	36.98	36.17	36.23	-0.46%	83,596
09/21/2026	36.69	36.76	36.40	36.40	-0.79%	59,271
09/18/2026	36.33	36.78	36.03	36.69	+0.38%	238,633
09/17/2026	36.97	36.97	36.29	36.55	-0.14%	97,670
09/16/2026	36.91	37.08	35.95	36.60	-1.05%	124,888
09/15/2026	36.90	37.40	36.69	36.99	+0.32%	70,944
09/14/2026	36.66	37.14	36.52	36.87	+0.13%	104,879
09/11/2026	37.14	37.20	36.48	36.82	+0.16%	77,795
09/10/2026	36.18	36.76	35.90	36.76	+0.87%	80,243
09/09/2026	36.29	37.07	36.03	36.44	-0.62%	120,596
09/08/2026	36.95	36.98	36.39	36.67	-1.28%	82,315
09/04/2026	36.61	37.31	36.57	37.15	+0.75%	91,438
09/03/2026	36.97	37.26	36.73	36.87	+0.57%	93,929
09/02/2026	36.04	36.95	35.86	36.66	+2.36%	147,620
09/01/2026	36.02	36.40	35.63	35.82	-0.96%	62,686
08/31/2026	36.30	36.43	35.93	36.16	-0.71%	103,711
08/28/2026	36.57	36.82	36.39	36.42	-0.14%	81,481
08/27/2026	36.37	36.64	36.09	36.47	-0.22%	84,847
08/26/2026	36.84	36.98	36.42	36.55	-0.51%	68,391
08/25/2026	36.99	37.11	36.48	36.74	-0.51%	60,954
08/24/2026	37.02	37.74	36.90	36.93	-0.16%	59,937
08/21/2026	37.02	37.30	36.64	36.99	+0.05%	62,881
08/20/2026	36.53	37.08	36.47	36.97	+0.54%	66,311
08/19/2026	38.01	38.01	36.71	36.77	-2.76%	84,418
08/18/2026	38.00	38.10	37.52	37.81	-0.30%	87,412
08/17/2026	38.12	38.31	37.88	37.93	-0.64%	120,284
08/14/2026	38.06	38.55	38.04	38.17	+0.23%	123,715
08/13/2026	38.12	38.27	37.94	38.08	+0.26%	110,333
08/12/2026	37.64	38.14	37.64	37.98	+1.14%	149,372
08/11/2026	37.19	37.69	36.64	37.55	+1.27%	102,984
08/10/2026	37.11	37.26	36.53	37.08	-0.70%	149,463
08/07/2026	37.62	37.62	37.13	37.35	-0.53%	152,724
08/06/2026	38.27	38.33	37.47	37.54	-1.25%	162,239
08/05/2026	38.22	38.25	37.74	38.02	-0.13%	165,626
08/04/2026	37.98	38.47	37.62	38.07	+0.05%	175,723
08/03/2026	38.31	38.59	37.86	38.05	+0.52%	192,251
08/03/2026	$0.23 Dividend
07/31/2026	37.88	38.19	37.39	37.85	-0.52%	160,255
07/30/2026	37.95	38.45	37.84	38.05	+0.26%	212,459
07/29/2026	37.65	38.35	37.52	37.95	+0.23%	302,459
07/28/2026	37.54	38.65	36.53	37.86	+1.59%	225,834
07/27/2026	37.32	37.83	36.90	37.27	+1.56%	252,601
07/24/2026	36.01	37.05	36.01	36.70	+1.95%	190,784
07/23/2026	35.31	36.50	35.23	36.00	+4.50%	262,435
07/22/2026	34.78	34.78	34.06	34.45	-1.08%	137,763
07/22/2026	$0.87 Earnings
07/21/2026	34.62	34.87	34.28	34.82	+0.06%	122,047
07/20/2026	34.93	35.00	34.56	34.80	-0.54%	117,884
07/17/2026	35.20	35.57	34.76	34.99	-1.39%	147,677
07/16/2026	34.43	36.70	34.42	35.48	+3.16%	176,776
07/15/2026	33.95	34.62	33.95	34.40	+1.37%	128,822
07/14/2026	34.32	34.41	33.74	33.93	-1.24%	145,301
07/13/2026	34.28	34.40	34.05	34.36	+0.49%	114,971
07/10/2026	33.84	34.25	33.73	34.19	+1.08%	112,833
07/09/2026	33.45	34.03	33.39	33.82	+0.85%	197,864
07/08/2026	34.31	34.75	33.41	33.54	-2.72%	208,320
07/07/2026	34.90	34.97	34.43	34.48	-1.22%	122,715
07/06/2026	34.76	35.08	34.37	34.90	+0.48%	158,342
07/02/2026	35.30	35.52	34.59	34.73	-1.40%	183,764
07/01/2026	34.50	35.29	30.70	35.23	+2.41%	246,910
06/30/2026	34.25	34.55	33.69	34.40	+1.75%	364,981
06/29/2026	34.04	34.04	33.47	33.80	-1.15%	224,138
06/26/2026	33.75	34.36	33.50	34.20	+1.41%	893,929