Dark

MPB
Mid Penn Bancorp, Inc.
stock NASDAQ

At Close

Sep 30, 2025 3:59:56 PM EDT

28.64USD-1.139%(-0.33)156,064

28.61Bid 28.65Ask 0.04Spread

Pre-market

Sep 26, 2025 9:00:30 AM EDT

29.52USD+1.899%(+0.55)0

After-hours

Sep 30, 2025 4:00:30 PM EDT

28.64USD0.000%(0.00)941

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-30	28.9800	29.1000	28.4600	28.6400	-1.139%	156,064	0.000%
2025-09-29	29.4600	30.3300	28.8600	28.9700	-1.429%	221,282	-1.139%
2025-09-26	29.7800	29.8500	29.0800	29.3900	-0.440%	179,682	-2.552%
2025-09-25	30.0000	30.3900	28.7400	29.5200	-1.927%	500,555	-2.981%
2025-09-24	30.3400	30.4500	29.8400	30.1000	-0.693%	131,546	-4.850%
2025-09-23	30.4700	30.9100	30.3000	30.3100	-0.525%	122,800	-5.510%
2025-09-22	31.1200	31.2900	30.4100	30.4700	-2.776%	228,398	-6.006%
2025-09-19	31.7000	31.7500	31.2750	31.3400	-0.948%	553,625	-8.615%
2025-09-18	30.8700	31.6500	30.7600	31.6400	+3.028%	122,257	-9.482%
2025-09-17	30.2300	31.3800	30.1950	30.7100	+1.621%	176,558	-6.740%
2025-09-16	30.1800	30.2750	29.9400	30.2200	-0.363%	103,473	-5.228%
2025-09-15	30.1400	30.4200	30.0400	30.3300	+0.932%	172,094	-5.572%
2025-09-12	30.1500	30.4350	29.9200	30.0500	-0.431%	127,106	-4.692%
2025-09-11	30.0000	30.3400	29.9400	30.1800	+0.433%	78,363	-5.103%
2025-09-10	30.0200	30.3200	29.9600	30.0500	-0.166%	58,705	-4.692%
2025-09-09	30.2500	30.3200	30.0250	30.1000	-0.824%	72,431	-4.850%
2025-09-08	30.3200	30.4100	29.9900	30.3500	+0.430%	67,131	-5.634%
2025-09-05	30.7300	30.7300	30.0800	30.2200	-0.559%	63,055	-5.228%
2025-09-04	30.1600	30.4200	30.0200	30.3900	+1.334%	52,986	-5.758%
2025-09-03	29.9000	30.2900	29.7100	29.9900	-0.399%	89,822	-4.502%
2025-09-02	29.8500	30.1700	28.0803	30.1100	-0.100%	93,126	-4.882%
2025-08-29	30.2200	30.3700	30.1000	30.1400	-0.033%	55,348	-4.977%
2025-08-28	30.3700	30.4150	29.8550	30.1500	-0.033%	92,856	-5.008%
2025-08-27	29.8400	30.2200	29.8400	30.1600	+0.533%	76,155	-5.040%
2025-08-26	29.7000	30.0700	29.5035	30.0000	+1.249%	82,401	-4.533%
2025-08-25	29.8500	30.2150	29.5800	29.6300	-0.903%	98,618	-3.341%
2025-08-22	28.6200	29.9550	28.5950	29.9000	+5.097%	120,465	-4.214%
2025-08-21	28.3700	28.5800	28.3100	28.4500	-0.035%	60,167	+0.668%
2025-08-20	28.3000	28.6000	28.2400	28.4600	+0.743%	66,944	+0.632%
2025-08-19	28.3000	28.6400	28.2100	28.2500	-0.423%	60,771	+1.381%
2025-08-18	28.1900	28.5250	28.1200	28.3700	+0.853%	78,366	+0.952%
2025-08-15	28.5500	28.5500	28.0200	28.1300	-1.125%	184,772	+1.813%
2025-08-14	28.4900	28.7100	28.2500	28.4500	-1.284%	59,639	+0.668%
2025-08-13	28.6300	28.8500	28.6100	28.8200	+1.229%	74,151	-0.625%
2025-08-12	27.5500	28.4900	27.4300	28.4700	+4.133%	80,669	+0.597%
2025-08-11	27.5300	27.5900	27.3054	27.3400	-0.255%	58,219	+4.755%
2025-08-08	27.2500	27.5400	27.0950	27.4100	+0.513%	48,745	+4.487%
2025-08-07	27.4600	27.5199	27.1700	27.2700	-0.402%	63,468	+5.024%
2025-08-06	27.0700	27.5300	27.0600	27.3800	+1.071%	76,236	+4.602%
2025-08-05	26.8200	27.1800	26.6100	27.0900	+1.233%	127,249	+5.722%
2025-08-04	27.0500	27.0800	26.6200	26.7600	-1.291%	148,646	+7.025%
2025-08-01	27.1900	27.3650	26.8150	27.1100	-1.239%	208,637	+5.644%
2025-07-31	27.0400	27.5900	26.9700	27.4500	+1.068%	146,764	+4.335%
2025-07-30	27.4300	27.9200	26.9700	27.1600	-0.586%	151,637	+5.449%
2025-07-29	27.3800	27.5600	27.0400	27.3200	+0.812%	115,949	+4.832%
2025-07-28	27.2000	28.0800	26.9800	27.1000	+0.296%	168,507	+5.683%
2025-07-25	26.7400	27.4650	26.5000	27.0200	+1.199%	235,136	+5.996%
2025-07-24	28.8600	28.9700	26.4950	26.7000	-7.899%	287,796	+7.266%
2025-07-23	29.2500	29.3350	28.8100	28.9900	+0.381%	58,867	-1.207%
2025-07-22	29.1300	29.2100	28.8800	28.8800	-0.207%	105,153	-0.831%
2025-07-21	29.0000	29.4299	28.9000	28.9400	-0.035%	54,852	-1.037%
2025-07-18	29.2600	29.9650	28.7400	28.9500	-0.172%	90,741	-1.071%
2025-07-17	28.9500	29.4250	28.7700	29.0000	-0.241%	114,860	-1.241%
2025-07-16	28.6800	29.3650	28.3600	29.0700	+1.395%	113,451	-1.479%
2025-07-15	29.7900	29.7900	28.6700	28.6700	-2.781%	85,365	-0.105%
2025-07-14	29.0400	29.5700	29.0400	29.4900	+1.132%	114,335	-2.882%
2025-07-11	29.3700	29.4150	29.0700	29.1600	-1.486%	70,212	-1.783%
2025-07-10	29.5800	30.0000	29.0300	29.6000	-0.068%	147,259	-3.243%
2025-07-09	29.7700	29.9400	29.4800	29.6200	-0.336%	80,843	-3.309%
2025-07-08	29.9200	30.0700	29.6800	29.7200	-0.134%	118,097	-3.634%
2025-07-07	30.0100	30.3900	29.5400	29.7600	-1.522%	89,659	-3.763%
2025-07-03	29.7700	30.2400	29.7500	30.2200	+2.475%	102,413	-5.228%
2025-07-02	29.2400	29.5900	29.0400	29.4900	+1.340%	110,403	-2.882%
2025-07-01	28.0200	29.3300	28.0200	29.1000	+3.191%	83,540	-1.581%
2025-06-30	28.3000	28.4200	28.0700	28.2000	-0.248%	87,825	+1.560%
2025-06-27	28.0700	28.4800	27.8300	28.2700	+1.217%	394,189	+1.309%
2025-06-26	27.7500	28.0000	27.3500	27.9300	+1.196%	92,604	+2.542%
2025-06-25	27.6500	27.8900	27.4400	27.6000	-0.181%	143,790	+3.768%
2025-06-24	27.7400	28.0850	27.5000	27.6500	-0.072%	104,174	+3.580%
2025-06-23	26.9600	27.6800	26.6900	27.6700	+2.481%	74,748	+3.506%
2025-06-20	26.9400	27.2300	26.6800	27.0000	+1.124%	114,016	+6.074%
2025-06-18	26.3800	27.0800	26.3500	26.7000	+1.098%	75,742	+7.266%
2025-06-17	26.1700	26.4850	26.1700	26.4100	-0.302%	80,185	+8.444%
2025-06-16	26.5600	26.7500	26.2200	26.4900	+0.914%	106,550	+8.116%
2025-06-13	26.5000	26.6300	26.0350	26.2500	-2.162%	68,395	+9.105%
2025-06-12	26.8800	26.8800	26.0200	26.8300	-0.260%	53,424	+6.746%
2025-06-11	27.0000	27.0600	26.5600	26.9000	+0.336%	66,990	+6.468%
2025-06-10	26.4400	26.9400	25.8500	26.8100	+0.638%	73,356	+6.826%
2025-06-09	26.7800	26.8400	26.6150	26.6400	+0.415%	45,586	+7.508%
2025-06-06	26.3300	26.5700	26.0346	26.5300	+2.196%	70,570	+7.953%
2025-06-05	26.0400	26.1874	25.8200	25.9600	-0.307%	62,458	+10.324%
2025-06-04	26.6350	26.6350	26.0100	26.0400	-2.362%	47,700	+9.985%
2025-06-03	26.2000	26.8000	26.2000	26.6700	+1.561%	55,040	+7.387%
2025-06-02	26.5600	26.5600	26.1900	26.2600	-1.463%	70,172	+9.063%
2025-05-30	26.7600	26.9350	26.6200	26.6500	-0.893%	48,037	+7.467%
2025-05-29	26.9900	27.1200	26.6950	26.8900	+0.074%	57,213	+6.508%
2025-05-28	27.1900	27.2150	26.8100	26.8700	-1.467%	58,363	+6.587%
2025-05-27	27.0100	27.6045	26.6100	27.2700	+2.326%	79,731	+5.024%
2025-05-23	26.3300	26.7500	26.1800	26.6500	-0.893%	59,858	+7.467%
2025-05-22	27.0600	27.4800	26.8900	26.8900	-1.538%	65,399	+6.508%
2025-05-21	27.8900	28.0500	27.2800	27.3100	-3.293%	68,728	+4.870%
2025-05-20	28.4800	28.6000	28.1300	28.2400	-0.738%	58,139	+1.416%
2025-05-19	27.8700	28.5000	27.7550	28.4500	+1.102%	113,517	+0.668%
2025-05-16	28.4500	28.4500	28.0450	28.1400	-1.159%	75,592	+1.777%
2025-05-15	28.3600	28.5600	28.2750	28.4700	+0.494%	80,019	+0.597%
2025-05-14	28.5700	28.6000	28.1050	28.3300	-1.324%	142,000	+1.094%
2025-05-13	28.9900	28.9900	28.6000	28.7100	-0.070%	74,624	-0.244%
2025-05-12	29.2500	29.2500	28.6300	28.7300	+1.879%	96,660	-0.313%
2025-05-09	28.9500	29.3250	28.1350	28.2000	-2.557%	98,852	+1.560%
2025-05-08	28.9600	29.2500	28.7001	28.9400	+0.208%	81,249	-1.037%
2025-05-07	29.3200	29.5650	28.7250	28.8800	-0.534%	110,706	-0.831%
2025-05-06	28.4200	29.3100	27.6350	29.0350	+0.069%	83,700	-1.360%
2025-05-05	29.1300	29.7357	26.1600	29.0150	-0.871%	158,077	-1.292%
2025-05-02	29.5000	29.6600	29.1500	29.2700	+0.688%	110,229	-2.152%
2025-05-01	29.1700	29.7100	28.6900	29.0700	+0.069%	128,017	-1.479%
2025-04-30	28.4900	29.4200	28.1500	29.0500	+0.276%	600,377	-1.411%
2025-04-29	28.4900	29.0400	28.3350	28.9700	+1.400%	159,765	-1.139%
2025-04-28	27.9400	28.7250	27.8700	28.5700	+2.881%	164,690	+0.245%
2025-04-25	28.1000	28.1000	26.9900	27.7700	-2.149%	135,449	+3.133%
2025-04-24	27.0700	28.4100	27.0000	28.3800	+4.917%	136,023	+0.916%
2025-04-23	26.7500	27.1000	26.5200	27.0500	+2.930%	136,530	+5.878%
2025-04-22	25.5200	26.3900	25.4700	26.2800	+4.410%	108,128	+8.980%
2025-04-21	25.1700	25.2400	24.7950	25.1700	-0.866%	85,374	+13.786%
2025-04-17	25.2900	25.6300	25.0600	25.3900	+0.554%	73,861	+12.800%
2025-04-16	25.1200	25.5000	24.9800	25.2500	+0.079%	101,650	+13.426%
2025-04-15	24.6800	25.5100	24.4300	25.2300	+1.816%	88,558	+13.516%
2025-04-14	24.8900	24.8900	24.0000	24.7800	+2.186%	103,609	+15.577%
2025-04-11	24.1000	24.7000	23.8300	24.2500	-0.411%	74,619	+18.103%
2025-04-10	24.8100	24.8100	23.7800	24.3500	-3.945%	129,208	+17.618%
2025-04-09	24.2400	26.1200	23.8200	25.3500	+4.064%	167,025	+12.978%
2025-04-08	25.4800	25.6400	23.9300	24.3600	-1.297%	269,864	+17.570%
2025-04-07	23.6700	25.2250	23.5878	24.6800	+1.815%	172,920	+16.045%
2025-04-04	23.0100	24.3850	22.5000	24.2400	+0.958%	212,512	+18.152%
2025-04-03	24.9800	24.9800	24.0000	24.0100	-8.219%	100,025	+19.284%
2025-04-02	25.6000	26.2100	25.5600	26.1600	+1.711%	61,369	+9.480%
2025-04-01	25.7600	25.8800	25.3600	25.7200	-0.733%	62,721	+11.353%
2025-03-31	25.6000	25.9100	25.5000	25.9100	+0.896%	72,158	+10.536%
2025-03-28	26.1100	26.1100	25.3550	25.6800	-2.059%	99,443	+11.526%
2025-03-27	26.3200	26.5000	26.0535	26.2200	-0.114%	56,351	+9.230%
2025-03-26	25.7200	26.3100	25.5000	26.2500	+0.652%	80,691	+9.105%
2025-03-25	25.4300	26.3200	25.4300	26.0800	+0.231%	80,769	+9.816%
2025-03-24	25.8100	26.3564	25.4600	26.0200	+2.481%	53,511	+10.069%
2025-03-21	25.7100	26.0400	25.1500	25.3900	-2.158%	414,233	+12.800%
2025-03-20	25.9300	26.4900	25.5950	25.9500	-1.067%	67,659	+10.366%
2025-03-19	26.0000	26.4150	26.0000	26.2300	+0.730%	55,745	+9.188%
2025-03-18	25.7200	26.2100	25.6900	26.0400	+0.541%	56,211	+9.985%
2025-03-17	25.4500	25.9600	25.4500	25.9000	+1.569%	74,695	+10.579%
2025-03-14	25.0200	25.9650	25.0000	25.5000	+0.039%	59,104	+12.314%
2025-03-13	25.9700	26.2400	25.4900	25.4900	-1.240%	42,599	+12.358%
2025-03-12	25.5300	25.9100	25.0600	25.8100	+2.097%	81,947	+10.965%
2025-03-11	25.6500	25.9250	25.0000	25.2800	-1.749%	76,591	+13.291%
2025-03-10	26.7400	26.8350	25.7100	25.7300	-4.456%	102,132	+11.310%
2025-03-07	26.8200	28.2850	26.7900	26.9300	-0.664%	86,050	+6.350%
2025-03-06	27.0500	27.2700	26.8700	27.1100	-0.950%	39,768	+5.644%
2025-03-05	28.0500	28.0700	27.2150	27.3700	-1.191%	57,862	+4.640%
2025-03-04	28.4400	28.6800	27.6900	27.7000	-3.079%	49,619	+3.394%
2025-03-03	28.3500	29.0500	28.1800	28.5800	+0.634%	62,071	+0.210%
2025-02-28	28.4300	28.6150	28.2900	28.4000	+0.460%	53,694	+0.845%
2025-02-27	28.9300	28.9300	28.0700	28.2700	-0.563%	48,247	+1.309%
2025-02-26	28.5700	28.9350	28.1500	28.4300	-0.906%	43,128	+0.739%
2025-02-25	28.8000	28.9600	28.5200	28.6900	+0.455%	69,949	-0.174%
2025-02-24	28.7300	28.9600	28.1450	28.5600	+0.563%	61,310	+0.280%
2025-02-21	29.2100	29.3593	28.3800	28.4000	-1.798%	51,685	+0.845%
2025-02-20	29.5100	29.7800	28.6800	28.9200	-2.757%	85,138	-0.968%
2025-02-19	29.4300	29.9400	29.2700	29.7400	+0.101%	68,633	-3.699%
2025-02-18	29.6600	29.9700	29.4150	29.7100	+0.439%	42,220	-3.601%
2025-02-14	29.7700	29.8550	29.2100	29.5800	+0.339%	46,734	-3.178%
2025-02-13	29.4500	29.6300	29.0200	29.4800	+0.511%	36,986	-2.849%
2025-02-12	29.4800	29.6700	29.1600	29.3300	-2.233%	37,396	-2.353%
2025-02-11	29.4300	30.0700	29.4300	30.0000	+1.283%	42,137	-4.533%
2025-02-10	29.8900	29.8900	29.5700	29.6200	-0.537%	46,482	-3.309%
2025-02-07	30.0300	30.0300	29.3100	29.7800	-1.651%	54,658	-3.828%
2025-02-06	30.0700	30.4099	30.0000	30.2800	+1.543%	47,730	-5.416%
2025-02-05	29.6700	30.0000	29.3900	29.8200	+1.188%	74,447	-3.957%
2025-02-04	29.2200	29.5800	28.7800	29.4700	+0.409%	105,385	-2.816%
2025-02-03	29.3900	29.9250	28.4400	29.3500	-2.556%	144,416	-2.419%
2025-01-31	31.3600	31.3600	29.9500	30.1200	-2.398%	81,562	-4.914%
2025-01-30	30.6800	31.2200	30.6050	30.8600	+1.048%	58,296	-7.194%
2025-01-29	30.4100	30.8400	30.0200	30.5400	+0.527%	38,574	-6.221%
2025-01-28	30.1200	30.4900	30.0600	30.3800	+0.099%	67,990	-5.727%
2025-01-27	29.8400	30.4350	29.6850	30.3500	+1.880%	63,607	-5.634%
2025-01-24	29.9200	30.0400	29.6500	29.7900	-0.700%	34,727	-3.860%
2025-01-23	29.4300	30.1900	29.4300	30.0000	+1.044%	92,538	-4.533%
2025-01-22	29.6300	29.7700	29.3736	29.6900	-0.302%	74,009	-3.537%
2025-01-21	29.3300	29.9999	29.1900	29.7800	+2.619%	74,598	-3.828%
2025-01-17	29.0900	29.5250	28.7600	29.0200	+0.207%	35,865	-1.309%
2025-01-16	28.8900	29.0600	28.4800	28.9600	+0.035%	99,559	-1.105%
2025-01-15	28.7900	29.2500	28.7500	28.9500	+1.650%	155,212	-1.071%
2025-01-14	27.8200	28.5600	27.6900	28.4800	+3.039%	48,666	+0.562%
2025-01-13	26.8900	27.6800	26.8900	27.6400	+1.880%	55,371	+3.618%
2025-01-10	27.6700	27.7100	26.6850	27.1300	-3.589%	55,756	+5.566%
2025-01-08	27.8100	28.2525	27.6787	28.1400	+0.500%	52,021	+1.777%
2025-01-07	28.0700	28.3500	27.8800	28.0000	-0.320%	84,572	+2.286%
2025-01-06	28.3600	28.6100	28.0300	28.0900	-1.092%	40,052	+1.958%
2025-01-03	28.4900	28.4900	27.9400	28.4000	+0.709%	47,262	+0.845%
2025-01-02	29.0900	29.1500	28.1000	28.2000	-2.219%	41,362	+1.560%
2024-12-31	28.9800	29.2900	28.6200	28.8400	0.000%	29,621	-0.693%
2024-12-30	28.7500	29.0400	28.5000	28.8400	-0.242%	32,113	-0.693%
2024-12-27	29.2300	29.5800	28.4600	28.9100	-1.900%	72,008	-0.934%
2024-12-26	29.3900	29.6800	29.2100	29.4700	-0.372%	49,852	-2.816%
2024-12-24	29.5800	29.6400	29.2500	29.5800	+0.784%	14,147	-3.178%
2024-12-23	29.3200	29.4900	29.0000	29.3500	-0.475%	68,176	-2.419%
2024-12-20	28.7000	29.6600	28.5200	29.4900	+1.515%	245,984	-2.882%
2024-12-19	30.2950	30.6700	28.9300	29.0500	-1.525%	52,909	-1.411%
2024-12-18	30.8700	31.2500	28.9600	29.5000	-4.314%	81,535	-2.915%
2024-12-17	31.1500	31.3900	30.7000	30.8300	-1.154%	55,529	-7.103%
2024-12-16	30.9200	31.4900	30.0350	31.1900	+1.168%	54,610	-8.176%
2024-12-13	30.9000	31.0300	30.5600	30.8300	-0.900%	35,779	-7.103%
2024-12-12	31.7800	31.7800	31.0900	31.1100	-1.799%	38,814	-7.940%
2024-12-11	31.6600	31.8000	30.8400	31.6800	+1.279%	90,441	-9.596%
2024-12-10	31.2900	31.8900	31.0200	31.2800	+0.256%	57,783	-8.440%
2024-12-09	31.1800	31.4600	31.1000	31.2000	+0.128%	52,919	-8.205%
2024-12-06	31.7600	31.9350	31.0300	31.1600	-0.733%	44,020	-8.087%
2024-12-05	31.9300	32.3500	31.3350	31.3900	-1.783%	38,232	-8.761%
2024-12-04	31.5500	31.9700	31.3700	31.9600	+1.525%	63,232	-10.388%
2024-12-03	32.3200	32.4600	31.4500	31.4800	-2.266%	31,766	-9.022%
2024-12-02	32.2500	32.5400	31.7200	32.2100	+0.499%	109,327	-11.084%
2024-11-29	32.4100	32.4100	31.6500	32.0500	-0.062%	31,433	-10.640%
2024-11-27	32.5000	32.7450	32.0500	32.0700	-0.712%	34,006	-10.695%
2024-11-26	32.4600	32.8400	32.1587	32.3000	-1.704%	34,102	-11.331%
2024-11-25	32.8100	33.8650	32.6900	32.8600	+1.326%	67,501	-12.842%
2024-11-22	31.7700	32.4300	31.4600	32.4300	+2.464%	119,715	-11.687%
2024-11-21	31.4500	32.1350	31.2500	31.6500	+0.636%	55,557	-9.510%
2024-11-20	31.4500	31.4500	30.9100	31.4500	-0.254%	39,013	-8.935%
2024-11-19	31.3400	31.5800	31.2400	31.5300	-0.063%	36,720	-9.166%
2024-11-18	31.4500	31.9700	31.1800	31.5500	-0.221%	47,294	-9.223%
2024-11-15	32.4800	32.4800	31.5000	31.6200	-2.045%	80,560	-9.424%
2024-11-14	32.6000	32.6100	32.0100	32.2800	-0.616%	40,981	-11.276%
2024-11-13	32.7300	32.9950	32.4000	32.4800	-0.092%	44,395	-11.823%
2024-11-12	32.9900	33.2200	32.4400	32.5100	-1.545%	56,227	-11.904%
2024-11-11	32.4800	33.2300	32.2600	33.0200	+2.994%	97,334	-13.265%
2024-11-08	31.9800	32.3500	31.8400	32.0600	+0.031%	96,453	-10.667%
2024-11-07	32.3000	32.3900	31.5200	32.0500	-0.558%	86,010	-10.640%
2024-11-06	32.0000	32.5000	30.8600	32.2300	+5.086%	211,425	-11.139%
2024-11-05	31.2500	31.3300	30.1800	30.6700	-1.096%	128,128	-6.619%
2024-11-04	30.5000	31.2000	29.8800	31.0100	+1.639%	293,489	-7.643%
2024-11-01	31.0000	31.2800	30.1400	30.5100	-3.419%	376,868	-6.129%
2024-10-31	32.0600	32.1450	31.5800	31.5900	-0.910%	24,317	-9.338%
2024-10-30	31.9100	32.8600	30.7450	31.8800	-0.716%	28,227	-10.163%
2024-10-29	32.2000	32.4200	31.9800	32.1100	-0.434%	18,188	-10.807%
2024-10-28	31.6000	32.5900	31.6000	32.2500	+3.731%	40,851	-11.194%
2024-10-25	31.4900	31.4900	30.6300	31.0900	-0.512%	59,501	-7.880%
2024-10-24	30.8100	31.5000	30.7400	31.2500	+0.806%	24,802	-8.352%
2024-10-23	30.5200	31.0600	29.9100	31.0000	+0.813%	23,313	-7.613%
2024-10-22	30.5100	30.8400	30.5100	30.7500	+0.853%	19,826	-6.862%
2024-10-21	31.4100	31.4100	30.1400	30.4900	-2.432%	32,160	-6.068%
2024-10-18	32.0000	32.0000	31.2500	31.2500	-2.283%	21,931	-8.352%
2024-10-17	30.9400	31.9900	30.9400	31.9800	+1.235%	18,755	-10.444%
2024-10-16	31.1900	31.7800	30.9200	31.5900	+2.101%	23,168	-9.338%
2024-10-15	30.6000	31.7300	30.0700	30.9400	+2.079%	48,497	-7.434%
2024-10-14	30.4400	30.5700	30.1100	30.3100	-0.558%	21,205	-5.510%
2024-10-11	29.6034	30.4800	29.5300	30.4800	+4.850%	27,702	-6.037%
2024-10-10	28.7300	29.1400	28.7300	29.0700	+0.172%	11,436	-1.479%
2024-10-09	28.8500	29.3150	27.9800	29.0200	+0.485%	23,956	-1.309%
2024-10-08	29.2100	29.3600	28.8100	28.8800	-1.062%	19,880	-0.831%
2024-10-07	29.2100	29.5900	28.8800	29.1900	-0.681%	18,797	-1.884%
2024-10-04	29.4600	29.6200	29.2000	29.3900	+1.872%	22,865	-2.552%
2024-10-03	28.5700	29.6499	28.4300	28.8500	+0.313%	23,342	-0.728%
2024-10-02	28.9200	29.1200	28.6600	28.7600	-0.553%	18,200	-0.417%
2024-10-01	29.6400	29.6400	28.7450	28.9200	-3.051%	26,612	-0.968%
2024-09-30	29.1000	29.9200	28.5200	29.8300	+2.509%	19,497	-3.989%
2024-09-27	29.7400	29.9400	29.1000	29.1000	-1.054%	23,043	-1.581%
2024-09-26	30.4600	30.4600	29.3800	29.4100	-2.551%	30,775	-2.618%
2024-09-25	29.6700	30.2000	29.4350	30.1800	+1.616%	58,835	-5.103%
2024-09-24	29.6600	30.0500	29.0450	29.7000	+0.169%	57,564	-3.569%
2024-09-23	30.1000	30.1900	29.5000	29.6500	-1.298%	18,389	-3.406%
2024-09-20	30.4600	30.7199	29.9400	30.0400	-2.341%	121,374	-4.660%
2024-09-19	30.7300	30.9100	30.2000	30.7600	+1.989%	31,815	-6.892%
2024-09-18	29.8000	30.7400	29.6100	30.1600	+1.039%	45,226	-5.040%
2024-09-17	30.0400	30.5500	29.5900	29.8500	+0.573%	30,837	-4.054%
2024-09-16	29.8000	29.8900	29.5600	29.6800	+0.169%	22,480	-3.504%
2024-09-13	29.0800	29.6300	28.2000	29.6300	+3.097%	28,671	-3.341%
2024-09-12	28.6600	28.9299	28.5750	28.7400	+1.090%	19,529	-0.348%
2024-09-11	28.5200	28.5500	28.0800	28.4300	-1.285%	20,935	+0.739%
2024-09-10	28.7200	29.0400	28.4200	28.8000	+0.174%	24,241	-0.556%
2024-09-09	28.6300	29.0200	28.6300	28.7500	+0.454%	22,530	-0.383%
2024-09-06	28.8650	28.8650	28.6100	28.6200	-1.344%	14,035	+0.070%
2024-09-05	29.4500	29.6500	28.8700	29.0100	-0.854%	25,189	-1.275%
2024-09-04	29.2100	29.2600	29.0200	29.2600	-0.578%	14,659	-2.119%
2024-09-03	29.7800	30.0250	29.4000	29.4300	-2.582%	21,600	-2.684%
2024-08-30	29.5100	30.2500	29.4600	30.2100	+2.234%	36,946	-5.197%
2024-08-29	29.6300	29.6673	29.1150	29.5500	+0.579%	25,975	-3.080%
2024-08-28	29.3500	29.5600	29.1000	29.3800	-0.136%	26,045	-2.519%
2024-08-27	30.0400	30.0400	29.2300	29.4200	-1.868%	26,162	-2.651%
2024-08-26	29.9000	30.5150	29.7400	29.9800	+0.638%	52,130	-4.470%
2024-08-23	28.3300	30.2100	28.3300	29.7900	+6.241%	47,431	-3.860%
2024-08-22	27.6800	28.1950	27.6400	28.0400	+0.250%	35,743	+2.140%
2024-08-21	27.8750	27.9850	27.8000	27.9700	+0.395%	23,489	+2.395%
2024-08-20	28.0400	28.2000	27.8500	27.8600	-2.039%	21,386	+2.800%
2024-08-19	28.2300	28.6800	28.1000	28.4400	+1.030%	20,502	+0.703%
2024-08-16	27.1400	28.5850	27.1400	28.1500	+3.721%	111,955	+1.741%
2024-08-15	26.7800	27.4900	26.7500	27.1400	+3.905%	38,442	+5.527%
2024-08-14	26.0600	26.1400	25.6900	26.1200	-0.760%	32,514	+9.648%
2024-08-13	26.1400	26.8000	26.0800	26.3200	+1.818%	47,174	+8.815%
2024-08-12	26.2000	26.6050	25.6900	25.8500	-0.309%	29,919	+10.793%
2024-08-09	26.1200	26.1200	25.7401	25.9300	-1.257%	19,480	+10.451%
2024-08-08	25.9700	26.2600	25.8000	26.2600	+2.338%	15,868	+9.063%
2024-08-07	26.2000	26.2600	25.4900	25.6600	-0.927%	18,557	+11.613%
2024-08-06	26.1400	26.3850	25.5500	25.9000	-1.107%	30,277	+10.579%
2024-08-05	26.1300	26.9400	25.6800	26.1900	-3.855%	39,403	+9.355%
2024-08-02	27.1400	28.1600	27.0000	27.2400	-3.060%	33,352	+5.140%
2024-08-01	29.0370	29.0370	27.7600	28.1000	-5.228%	39,090	+1.922%
2024-07-31	28.9400	29.8400	28.9000	29.6500	+2.312%	70,961	-3.406%
2024-07-30	28.3700	29.1600	28.3700	28.9800	+2.548%	26,987	-1.173%
2024-07-29	28.4700	28.8100	28.0400	28.2600	-0.141%	24,363	+1.345%
2024-07-26	27.9800	28.3700	27.9200	28.3000	+0.999%	28,132	+1.201%
2024-07-25	26.9200	28.2300	26.8700	28.0200	+5.736%	46,032	+2.213%
2024-07-24	26.6200	27.2200	26.5000	26.5000	-1.156%	31,377	+8.075%
2024-07-23	25.8200	27.0000	25.8000	26.8100	+3.076%	37,538	+6.826%
2024-07-22	25.2000	26.1400	24.9450	26.0100	+2.685%	33,752	+10.111%
2024-07-19	25.4100	25.6850	25.2900	25.3300	-0.550%	19,960	+13.068%
2024-07-18	25.8100	26.2800	25.2300	25.4700	-2.712%	26,349	+12.446%
2024-07-17	25.6900	26.3600	25.4303	26.1800	+0.770%	52,273	+9.396%
2024-07-16	24.4800	25.9900	23.4293	25.9800	+6.826%	69,141	+10.239%
2024-07-15	23.9400	24.8200	23.9400	24.3200	+2.142%	47,912	+17.763%
2024-07-12	24.0100	24.2500	23.2300	23.8100	+0.804%	33,406	+20.286%
2024-07-11	22.6800	23.9200	22.6800	23.6200	+6.926%	55,713	+21.253%
2024-07-10	22.3000	22.4250	21.9600	22.0900	+0.868%	75,854	+29.651%
2024-07-09	21.6300	22.0700	21.4100	21.9000	+1.248%	13,825	+30.776%
2024-07-08	21.1600	21.7000	21.1600	21.6300	+1.836%	18,741	+32.409%
2024-07-05	21.8300	23.0000	21.1100	21.2400	-2.075%	42,959	+34.840%
2024-07-03	22.0100	22.0100	21.6900	21.6900	-2.077%	14,052	+32.042%
2024-07-02	21.9700	22.4400	21.7500	22.1500	+1.652%	33,545	+29.300%
2024-07-01	22.0100	22.0700	21.7000	21.7900	-0.729%	34,653	+31.436%
2024-06-28	21.3200	22.1900	21.3200	21.9500	+4.276%	213,778	+30.478%
2024-06-27	20.7100	21.2300	20.3900	21.0500	+2.184%	17,657	+36.057%
2024-06-26	20.0500	20.8600	20.0300	20.6000	+1.930%	24,453	+39.029%
2024-06-25	20.2500	20.5450	20.1400	20.2100	-0.834%	18,130	+41.712%
2024-06-24	20.2500	20.5000	20.2500	20.3800	+0.991%	64,096	+40.530%
2024-06-21	20.6200	20.6200	20.1700	20.1800	-1.848%	70,715	+41.923%
2024-06-20	20.5200	20.6900	20.5200	20.5600	-0.676%	13,038	+39.300%
2024-06-18	20.4701	20.7300	20.4701	20.7000	+0.291%	32,873	+38.357%
2024-06-17	20.1400	20.6400	20.1400	20.6400	+1.725%	15,126	+38.760%
2024-06-14	20.1200	20.3700	20.1000	20.2900	-0.976%	15,537	+41.153%
2024-06-13	20.6200	20.7800	20.0400	20.4900	-0.919%	22,033	+39.776%
2024-06-12	21.1000	21.1500	20.6000	20.6800	+0.584%	157,146	+38.491%
2024-06-11	20.5000	20.6000	20.2200	20.5600	-0.339%	20,567	+39.300%
2024-06-10	21.0325	21.0325	20.5400	20.6300	-1.621%	18,877	+38.827%
2024-06-07	20.7500	21.0000	20.7500	20.9700	-0.380%	14,179	+36.576%
2024-06-06	21.0000	21.1500	20.7800	21.0500	-0.801%	26,167	+36.057%
2024-06-05	20.6200	21.2500	20.4050	21.2200	+2.611%	159,452	+34.967%
2024-06-04	20.6500	20.8800	20.5125	20.6800	-1.618%	35,840	+38.491%
2024-06-03	21.6100	21.6100	20.8000	21.0200	-1.776%	29,173	+36.251%
2024-05-31	21.5000	21.6500	21.1800	21.4000	-0.511%	282,779	+33.832%
2024-05-30	21.5000	21.7700	21.3200	21.5100	+1.414%	34,575	+33.147%
2024-05-29	21.3200	21.5400	21.1400	21.2100	-1.896%	25,021	+35.031%
2024-05-28	21.7300	21.8200	21.3200	21.6200	+0.465%	34,384	+32.470%
2024-05-24	21.5300	21.8815	21.3000	21.5200	+0.891%	15,124	+33.086%
2024-05-23	21.6600	21.7300	21.1800	21.3300	-1.614%	26,348	+34.271%
2024-05-22	21.8300	21.9000	21.5600	21.6800	-1.005%	22,379	+32.103%
2024-05-21	21.8700	22.0700	21.5900	21.9000	-0.137%	27,070	+30.776%
2024-05-20	21.8000	22.3800	21.0200	21.9300	+0.458%	38,247	+30.597%
2024-05-17	22.0000	22.0500	21.7800	21.8300	-0.183%	22,972	+31.196%
2024-05-16	21.6900	22.0425	21.6700	21.8700	+0.783%	61,131	+30.956%
2024-05-15	21.9800	22.0000	21.2600	21.7000	-0.184%	31,646	+31.982%
2024-05-14	21.9400	21.9400	21.6300	21.7400	+0.416%	17,752	+31.739%
2024-05-13	21.6000	21.7000	21.3608	21.6500	+0.604%	26,012	+32.286%
2024-05-10	21.8400	21.8400	21.3550	21.5200	-1.057%	17,347	+33.086%
2024-05-09	21.4000	21.7800	21.2682	21.7500	+1.163%	46,784	+31.678%
2024-05-08	21.0000	21.5400	21.0000	21.5000	+1.463%	12,271	+33.209%
2024-05-07	21.5000	21.8000	21.1200	21.1900	-0.376%	30,661	+35.158%
2024-05-06	21.3100	21.6300	21.2100	21.2700	-0.235%	16,052	+34.650%
2024-05-03	21.2100	21.4500	20.9612	21.3200	+1.572%	15,159	+34.334%
2024-05-02	20.9000	21.1200	20.8000	20.9900	+0.913%	26,313	+36.446%
2024-05-01	20.3900	21.1350	19.7500	20.8000	+2.818%	49,307	+37.692%
2024-04-30	20.9500	20.9500	20.1450	20.2300	-3.206%	21,589	+41.572%
2024-04-29	21.0700	21.2600	20.5000	20.9000	+0.192%	38,820	+37.033%
2024-04-26	21.3900	21.4700	20.6600	20.8600	-0.572%	28,803	+37.296%
2024-04-25	20.5800	21.1500	20.2500	20.9800	+2.742%	40,096	+36.511%
2024-04-24	20.4500	20.6300	20.1200	20.4200	-1.257%	18,735	+40.255%
2024-04-23	20.4100	21.3700	20.4100	20.6800	+1.323%	22,982	+38.491%
2024-04-22	20.7300	20.9100	20.3000	20.4100	-0.439%	46,989	+40.323%
2024-04-19	19.6200	21.0000	19.6200	20.5000	+3.535%	298,984	+39.707%
2024-04-18	19.4700	19.8000	19.2573	19.8000	+1.434%	37,615	+44.646%
2024-04-17	19.2200	19.7600	19.2200	19.5200	+1.667%	32,361	+46.721%
2024-04-16	19.6000	19.6000	19.2000	19.2000	-2.091%	13,275	+49.167%
2024-04-15	19.8500	19.8500	19.6000	19.6100	-0.356%	25,972	+46.048%
2024-04-12	19.5400	19.7300	19.5400	19.6800	-0.203%	20,273	+45.528%
2024-04-11	19.5000	19.8900	19.5000	19.7200	-0.354%	18,431	+45.233%
2024-04-10	19.5600	20.0200	19.3250	19.7900	-0.503%	58,912	+44.720%

document.getElementById("WrxHN7").onerror = function(){this.style.display='none';}; .dark-mode .hCThb6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hCThb6{ color: #333333; background-color: white; border: 2px solid #333333; }MPBMid Penn Bancorp, Inc.stock NASDAQ

MPB
Mid Penn Bancorp, Inc.
stock NASDAQ