Dark

MPB
Mid Penn Bancorp, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:56 PM EDT

38.42USD+0.222%(+0.08)123,716

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.34)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	38.3200	38.8100	38.3000	38.4300	+0.235%	123,716	0.000%
2026-08-13	38.3800	38.5300	38.2000	38.3400	+0.262%	110,334	+0.235%
2026-08-12	37.9000	38.4000	37.9000	38.2400	+1.137%	112,951	+0.497%
2026-08-11	37.4400	37.9500	36.8900	37.8100	+1.272%	102,984	+1.640%
2026-08-10	37.3600	37.5099	36.7800	37.3350	-0.705%	149,463	+2.933%
2026-08-07	37.8800	37.8800	37.3800	37.6000	-0.529%	152,725	+2.207%
2026-08-06	38.5300	38.5900	37.7300	37.8000	-1.254%	162,239	+1.667%
2026-08-05	38.4800	38.5100	38.0000	38.2800	-0.130%	165,627	+0.392%
2026-08-04	38.2400	38.7300	37.8800	38.3300	+0.052%	175,724	+0.261%
2026-08-03	38.5700	38.8499	38.1200	38.3100	-0.078%	192,251	+0.313%
2026-07-31	38.3700	38.6800	37.8700	38.3400	-0.519%	160,256	+0.235%
2026-07-30	38.4400	38.9500	38.3300	38.5400	+0.260%	212,460	-0.285%
2026-07-29	38.1400	38.8400	38.0000	38.4400	+0.235%	302,460	-0.026%
2026-07-28	38.0200	39.1500	37.0010	38.3500	+1.589%	225,835	+0.209%
2026-07-27	37.8000	38.3200	37.3750	37.7500	+1.560%	252,601	+1.801%
2026-07-24	36.4700	37.5250	36.4700	37.1700	+1.947%	190,785	+3.390%
2026-07-23	35.7700	36.9700	35.6850	36.4600	+4.500%	262,435	+5.403%
2026-07-22	35.2300	35.2300	34.5000	34.8900	-1.077%	137,764	+10.146%
2026-07-21	35.0700	35.3200	34.7200	35.2700	+0.057%	122,048	+8.959%
2026-07-20	35.3800	35.4500	35.0100	35.2500	-0.536%	117,884	+9.021%
2026-07-17	35.6500	36.0300	35.2100	35.4400	-1.391%	147,677	+8.437%
2026-07-16	34.8700	37.1750	34.8600	35.9400	+3.157%	176,777	+6.928%
2026-07-15	34.3900	35.0700	34.3900	34.8400	+1.367%	128,794	+10.304%
2026-07-14	34.7600	34.8500	34.1750	34.3700	-1.236%	145,302	+11.813%
2026-07-13	34.7200	34.8400	34.4850	34.8000	+0.491%	114,971	+10.431%
2026-07-10	34.2800	34.6900	34.1700	34.6300	+1.080%	112,834	+10.973%
2026-07-09	33.8800	34.4700	33.8200	34.2600	+0.854%	197,864	+12.172%
2026-07-08	34.7500	35.2000	33.8400	33.9700	-2.721%	208,320	+13.129%
2026-07-07	35.3500	35.4200	34.8700	34.9200	-1.216%	122,715	+10.052%
2026-07-06	35.2100	35.5300	34.8100	35.3500	+0.483%	158,343	+8.713%
2026-07-02	35.7600	35.9799	35.0350	35.1800	-1.401%	183,765	+9.238%
2026-07-01	34.9400	35.7500	31.1000	35.6800	+2.411%	246,910	+7.707%
2026-06-30	34.6900	35.0000	34.1200	34.8400	+1.752%	364,982	+10.304%
2026-06-29	34.4800	34.4800	33.9000	34.2400	-1.155%	224,139	+12.237%
2026-06-26	34.1900	34.8000	33.9350	34.6400	+1.405%	893,929	+10.941%
2026-06-25	34.2400	34.4200	34.0200	34.1600	-0.379%	120,414	+12.500%
2026-06-24	33.9600	34.3900	33.8500	34.2900	+0.853%	175,021	+12.073%
2026-06-23	33.1400	34.0750	33.1100	34.0000	+1.766%	158,083	+13.029%
2026-06-22	33.4800	33.9200	33.3600	33.4100	-0.388%	112,018	+15.025%
2026-06-18	33.4900	33.8350	33.1700	33.5400	+1.513%	402,513	+14.580%
2026-06-17	33.7100	33.9000	32.7900	33.0400	-2.133%	166,341	+16.314%
2026-06-16	33.6800	34.1400	33.3800	33.7600	+0.506%	129,189	+13.833%
2026-06-15	34.4300	34.5000	33.4500	33.5900	-1.956%	170,585	+14.409%
2026-06-12	33.9800	34.4200	33.9800	34.2600	+1.002%	165,383	+12.172%
2026-06-11	34.0000	34.0000	33.4350	33.9200	+0.533%	119,227	+13.296%
2026-06-10	33.7000	33.9700	33.5350	33.7400	+0.837%	183,814	+13.900%
2026-06-09	33.0100	33.8699	33.0100	33.4600	+1.640%	165,988	+14.854%
2026-06-08	32.8600	33.5000	32.7150	32.9200	+0.183%	95,233	+16.738%
2026-06-05	32.4800	33.1100	32.1900	32.8600	+1.170%	142,703	+16.951%
2026-06-04	31.9100	32.6900	31.8100	32.4800	+3.078%	127,440	+18.319%
2026-06-03	32.5200	32.8500	31.4550	31.5100	-4.167%	169,085	+21.961%
2026-06-02	31.9300	32.9000	31.9300	32.8800	+2.398%	106,774	+16.880%
2026-06-01	32.3300	32.5400	31.7750	32.1100	-1.654%	104,753	+19.682%
2026-05-29	32.7400	32.9200	32.4100	32.6500	-0.427%	96,169	+17.703%
2026-05-28	32.9000	32.9000	31.9800	32.7900	+0.306%	73,767	+17.200%
2026-05-27	33.0400	33.0900	32.5650	32.6900	-0.548%	86,913	+17.559%
2026-05-26	32.4200	32.9900	32.2000	32.8700	+1.607%	114,229	+16.915%
2026-05-22	32.7300	32.9200	32.2500	32.3500	-0.888%	110,471	+18.794%
2026-05-21	32.1200	32.6900	31.9500	32.6400	+0.648%	207,656	+17.739%
2026-05-20	31.6600	32.6100	31.5000	32.4300	+2.432%	200,500	+18.501%
2026-05-19	31.5500	31.8800	31.3500	31.6600	-0.565%	104,484	+21.383%
2026-05-18	31.2000	31.8900	31.1400	31.8400	+2.314%	117,465	+20.697%
2026-05-15	31.5000	32.1850	30.9700	31.1200	-1.394%	178,018	+23.490%
2026-05-14	31.4600	31.8150	31.4600	31.5600	+1.024%	123,150	+21.768%
2026-05-13	31.6900	32.1800	31.1700	31.2400	-1.575%	152,147	+23.015%
2026-05-12	32.2900	32.2900	31.3400	31.7400	-1.429%	144,915	+21.078%
2026-05-11	32.7800	32.8900	32.1600	32.2000	-1.649%	187,516	+19.348%
2026-05-08	32.3900	32.8700	32.3300	32.7400	+0.925%	112,240	+17.379%
2026-05-07	32.5800	32.9400	32.1000	32.4400	-0.947%	186,780	+18.465%
2026-05-06	33.4700	33.7500	32.6250	32.7500	-1.652%	129,409	+17.344%
2026-05-05	32.8000	33.4550	32.8000	33.3000	+1.710%	142,231	+15.405%
2026-05-04	32.8700	33.2450	32.6600	32.7400	-1.741%	82,090	+17.379%
2026-05-01	33.1700	33.5400	32.9100	33.3200	+1.062%	87,862	+15.336%
2026-04-30	32.8500	33.4000	32.7900	32.9700	-0.513%	91,976	+16.561%
2026-04-29	34.0100	34.3200	32.9800	33.1400	-3.269%	83,898	+15.963%
2026-04-28	33.8900	34.5050	33.6300	34.2600	+1.421%	102,465	+12.172%
2026-04-27	33.0600	33.8900	33.0600	33.7800	+1.686%	130,047	+13.766%
2026-04-24	33.9500	34.0550	33.1900	33.2200	-2.723%	108,683	+15.683%
2026-04-23	34.1400	34.3800	32.8701	34.1500	+0.323%	148,987	+12.533%
2026-04-22	33.4300	34.1900	33.2950	34.0400	+1.825%	180,125	+12.897%
2026-04-21	34.2700	34.5450	33.3850	33.4300	-2.792%	162,040	+14.957%
2026-04-20	34.1700	34.6000	34.0950	34.3900	+0.204%	141,248	+11.748%
2026-04-17	34.1700	35.0900	33.7975	34.3200	+1.719%	262,942	+11.976%
2026-04-16	33.7000	33.8800	33.5600	33.7400	-0.266%	109,078	+13.900%
2026-04-15	33.7500	34.0150	33.2800	33.8300	+0.118%	134,911	+13.597%
2026-04-14	33.6000	33.8600	33.1750	33.7900	+0.446%	207,469	+13.732%
2026-04-13	33.7000	33.7500	33.4400	33.6400	-0.650%	147,309	+14.239%
2026-04-10	34.1000	34.1000	33.3800	33.8600	-0.675%	184,422	+13.497%
2026-04-09	33.6100	34.2800	33.4900	34.0900	+0.650%	220,475	+12.731%
2026-04-08	34.0000	34.1500	33.6150	33.8700	+2.667%	213,653	+13.463%
2026-04-07	32.7300	33.1200	32.6500	32.9900	+0.518%	470,906	+16.490%
2026-04-06	32.3200	32.8600	32.3000	32.8200	+1.484%	308,996	+17.093%
2026-04-02	32.0500	32.5700	31.7600	32.3400	-0.093%	224,043	+18.831%
2026-04-01	32.3300	32.8100	32.3300	32.3700	+0.653%	257,216	+18.721%
2026-03-31	31.8100	32.2450	31.6900	32.1600	+1.804%	202,042	+19.496%
2026-03-30	31.5900	31.7600	31.4500	31.5900	+0.766%	319,550	+21.652%
2026-03-27	31.6500	31.6500	31.1700	31.3500	-0.948%	108,107	+22.584%
2026-03-26	31.4300	31.6800	31.3100	31.6500	+0.032%	113,918	+21.422%
2026-03-25	31.9700	32.1300	31.5000	31.6400	+0.032%	112,515	+21.460%
2026-03-24	31.3200	32.0400	31.3200	31.6300	-0.095%	122,522	+21.499%
2026-03-23	31.8600	32.1500	31.5900	31.6600	+1.703%	251,316	+21.383%
2026-03-20	31.2700	31.4200	30.7800	31.1300	-0.352%	232,276	+23.450%
2026-03-19	30.3200	31.6000	30.2900	31.2400	+2.393%	172,848	+23.015%
2026-03-18	30.9600	31.0700	30.4300	30.5100	-2.023%	114,341	+25.959%
2026-03-17	31.7000	32.0000	30.9550	31.1400	-1.300%	137,344	+23.410%
2026-03-16	31.5700	31.8800	31.4850	31.5500	+0.670%	113,241	+21.807%
2026-03-13	31.3600	31.8250	31.0000	31.3400	+0.417%	216,509	+22.623%
2026-03-12	30.7300	31.5000	30.5100	31.2100	-0.447%	140,671	+23.134%
2026-03-11	31.7500	31.7500	31.0650	31.3500	-1.322%	133,155	+22.584%
2026-03-10	31.3900	32.4900	31.3000	31.7700	+0.761%	149,896	+20.963%
2026-03-09	30.9100	31.6800	30.0900	31.5300	+0.032%	164,591	+21.884%
2026-03-06	31.1400	31.7000	30.8700	31.5200	-1.837%	186,501	+21.923%
2026-03-05	32.4100	32.5000	31.8000	32.1100	-2.104%	111,287	+19.682%
2026-03-04	32.7500	33.0000	32.5000	32.8000	+1.016%	200,714	+17.165%
2026-03-03	32.1100	32.6150	31.6000	32.4700	-0.643%	139,760	+18.355%
2026-03-02	31.7500	33.0150	31.4700	32.6800	+1.585%	79,991	+17.595%
2026-02-27	32.7500	33.1800	32.0000	32.1700	-3.625%	118,123	+19.459%
2026-02-26	33.5400	34.0750	33.0400	33.3800	-0.150%	74,090	+15.129%
2026-02-25	32.9600	33.5300	32.7000	33.4300	+2.609%	88,864	+14.957%
2026-02-24	32.6200	33.1050	32.3050	32.5800	-0.092%	83,378	+17.956%
2026-02-23	33.7250	34.1150	32.4200	32.6100	-3.635%	133,281	+17.847%
2026-02-20	33.3500	33.9300	33.0400	33.8400	+1.408%	92,113	+13.564%
2026-02-19	33.5400	33.5400	33.0000	33.3700	-0.150%	84,524	+15.163%
2026-02-18	34.0500	34.6700	33.2600	33.4200	-1.619%	107,015	+14.991%
2026-02-17	33.7400	34.4900	33.7400	33.9700	+0.682%	200,867	+13.129%
2026-02-13	33.5100	33.9800	33.1100	33.7400	+1.200%	89,525	+13.900%
2026-02-12	33.9600	34.0000	32.8200	33.3400	-0.090%	114,835	+15.267%
2026-02-11	34.2900	34.4300	33.2100	33.3700	-1.911%	156,662	+15.163%
2026-02-10	34.3300	34.5650	33.7000	34.0200	-1.076%	121,803	+12.963%
2026-02-09	34.9600	34.9600	34.3500	34.3900	-0.636%	155,853	+11.748%
2026-02-06	34.6000	34.9700	34.4750	34.6100	+0.203%	206,436	+11.037%
2026-02-05	34.4900	34.8100	34.2600	34.5400	-0.058%	102,593	+11.262%
2026-02-04	34.4000	35.2200	34.3900	34.5600	+1.438%	177,257	+11.198%
2026-02-03	33.9200	34.8800	33.6650	34.0700	+0.709%	128,839	+12.797%
2026-02-02	33.0600	34.2900	32.9400	33.8300	+2.546%	97,426	+13.597%
2026-01-30	32.7800	33.1200	32.6200	32.9900	+0.457%	109,765	+16.490%
2026-01-29	31.7300	32.8500	31.7300	32.8400	+4.188%	102,724	+17.022%
2026-01-28	31.5900	31.7900	31.1700	31.5200	-0.032%	99,821	+21.923%
2026-01-27	31.6400	31.9050	31.3600	31.5300	-0.348%	77,798	+21.884%
2026-01-26	32.5500	32.9300	31.4500	31.6400	-2.945%	132,281	+21.460%
2026-01-23	34.3600	34.3600	32.5800	32.6000	-5.260%	146,430	+17.883%
2026-01-22	33.5200	35.1500	33.5200	34.4100	+2.655%	165,448	+11.683%
2026-01-21	31.9500	33.5600	31.9500	33.5200	+5.144%	145,372	+14.648%
2026-01-20	32.0000	32.3450	31.7700	31.8800	-1.726%	71,890	+20.546%
2026-01-16	32.5000	32.7450	32.1800	32.4400	+0.123%	123,231	+18.465%
2026-01-15	31.9600	32.7800	31.9600	32.4000	+2.434%	216,631	+18.611%
2026-01-14	31.3200	31.7700	31.1500	31.6300	+0.990%	118,670	+21.499%
2026-01-13	31.4700	31.5400	31.1850	31.3200	-0.159%	57,077	+22.701%
2026-01-12	31.3300	31.7200	31.2300	31.3700	-0.413%	94,708	+22.506%
2026-01-09	31.5500	32.0000	30.2000	31.5000	-0.568%	70,475	+22.000%
2026-01-08	30.6000	31.9800	30.6000	31.6800	+3.259%	122,892	+21.307%
2026-01-07	31.0000	31.2100	30.4300	30.6800	-1.160%	74,340	+25.261%
2026-01-06	31.3250	31.3250	30.7500	31.0400	-0.513%	98,565	+23.808%
2026-01-05	30.8800	31.8600	30.8500	31.2000	+1.102%	139,979	+23.173%
2026-01-02	31.0600	31.0600	30.5400	30.8600	-0.516%	81,641	+24.530%
2025-12-31	31.0100	31.4450	30.9800	31.0200	-0.353%	66,702	+23.888%
2025-12-30	31.6000	31.6000	31.1200	31.1300	-1.206%	69,353	+23.450%
2025-12-29	31.7500	31.8600	31.4050	31.5100	-0.631%	52,581	+21.961%
2025-12-26	31.8000	31.9950	31.5900	31.7100	-0.095%	54,333	+21.192%
2025-12-24	31.7500	32.0300	31.6650	31.7400	+0.032%	42,583	+21.078%
2025-12-23	32.0800	32.3350	31.6350	31.7300	-1.183%	66,773	+21.116%
2025-12-22	32.4800	32.7050	32.0600	32.1100	-0.834%	67,649	+19.682%
2025-12-19	32.8000	33.2400	32.2900	32.3800	-1.551%	187,820	+18.684%
2025-12-18	32.7300	33.2300	32.7100	32.8900	+1.231%	106,070	+16.844%
2025-12-17	32.3300	33.1400	32.3200	32.4900	+0.869%	113,701	+18.283%
2025-12-16	32.4600	32.5000	31.7550	32.2100	-0.402%	98,022	+19.311%
2025-12-15	32.1300	32.6200	32.1100	32.3400	+0.873%	109,570	+18.831%
2025-12-12	32.0000	32.2200	31.8300	32.0600	+0.250%	117,135	+19.869%
2025-12-11	31.4400	32.1000	31.3700	31.9800	+1.427%	106,276	+20.169%
2025-12-10	30.6200	31.8300	30.5300	31.5300	+3.615%	140,390	+21.884%
2025-12-09	30.1800	30.7910	30.1800	30.4300	+1.231%	79,638	+26.290%
2025-12-08	30.0000	30.1600	29.8800	30.0600	+0.872%	61,999	+27.844%
2025-12-05	29.9800	30.1250	29.7700	29.8000	-0.931%	59,439	+28.960%
2025-12-04	29.8500	30.3100	29.8500	30.0800	+0.267%	84,018	+27.759%
2025-12-03	29.4400	30.0250	29.3100	30.0000	+2.424%	73,512	+28.100%
2025-12-02	29.7500	29.8000	29.2600	29.2900	-0.880%	64,939	+31.205%
2025-12-01	29.0900	29.6800	29.0200	29.5500	+1.233%	89,210	+30.051%
2025-11-28	29.3500	29.4600	29.1500	29.1900	-0.647%	29,116	+31.655%
2025-11-26	29.5300	29.7500	29.2400	29.3800	-0.877%	76,124	+30.803%
2025-11-25	29.3000	29.8900	29.1800	29.6400	+1.821%	140,667	+29.656%
2025-11-24	29.3600	29.6100	28.5000	29.1100	-0.547%	86,390	+32.016%
2025-11-21	28.3300	29.4200	28.3300	29.2700	+3.318%	87,693	+31.295%
2025-11-20	28.4300	28.8300	28.1900	28.3300	+0.319%	82,400	+35.651%
2025-11-19	28.1500	28.3550	27.9800	28.2400	+0.177%	82,367	+36.084%
2025-11-18	28.4100	28.5300	28.1000	28.1900	-0.774%	61,187	+36.325%
2025-11-17	29.2400	29.3000	28.3400	28.4100	-3.203%	63,264	+35.269%
2025-11-14	29.1700	29.4000	28.8250	29.3500	+0.308%	53,752	+30.937%
2025-11-13	29.2400	29.6000	29.0800	29.2600	-0.544%	70,329	+31.340%
2025-11-12	29.4200	29.6800	29.3800	29.4200	+0.136%	52,828	+30.625%
2025-11-11	29.3200	29.4600	28.8200	29.3800	+0.616%	60,416	+30.803%
2025-11-10	28.9500	29.3100	28.7700	29.2000	+1.038%	56,743	+31.610%
2025-11-07	28.8900	29.2300	28.7000	28.9000	+0.173%	83,396	+32.976%
2025-11-06	29.3400	29.6600	28.8000	28.8500	-1.804%	65,533	+33.206%
2025-11-05	28.7700	29.5300	28.7700	29.3800	+2.014%	90,027	+30.803%
2025-11-04	28.4700	28.8400	28.2500	28.8000	+0.664%	96,900	+33.438%
2025-11-03	28.4800	28.6700	28.2500	28.6100	+0.562%	76,635	+34.324%
2025-10-31	28.6100	28.7000	28.2700	28.4500	-1.181%	74,514	+35.079%
2025-10-30	28.7600	29.2900	28.7200	28.7900	+0.070%	67,590	+33.484%
2025-10-29	29.8100	29.8800	28.5900	28.7700	-3.940%	115,108	+33.577%
2025-10-28	29.4600	29.9500	29.2700	29.9500	+1.182%	197,762	+28.314%
2025-10-27	29.9300	29.9300	29.3401	29.6000	+0.407%	135,422	+29.831%
2025-10-24	29.0800	29.6300	28.8000	29.4800	+1.972%	142,180	+30.360%
2025-10-23	29.0200	30.0000	28.8300	28.9100	+3.769%	274,088	+32.930%
2025-10-22	27.6000	28.0200	27.6000	27.8600	+0.759%	103,516	+37.940%
2025-10-21	27.4700	27.7800	27.4200	27.6500	+0.729%	63,982	+38.987%
2025-10-20	26.9500	27.4600	26.9500	27.4500	+2.387%	73,740	+40.000%
2025-10-17	26.9200	27.1600	26.6500	26.8100	+0.262%	82,095	+43.342%
2025-10-16	27.7200	27.8600	26.5600	26.7400	-3.813%	254,483	+43.717%
2025-10-15	28.3600	28.3600	27.5900	27.8000	-1.348%	118,698	+38.237%
2025-10-14	27.3700	28.2250	27.3700	28.1800	+2.585%	121,462	+36.373%
2025-10-13	27.5500	27.5500	26.9500	27.4700	+1.553%	86,171	+39.898%
2025-10-10	27.8200	28.8150	27.0300	27.0500	-3.185%	102,077	+42.070%
2025-10-09	28.1900	28.1900	27.7900	27.9400	-0.852%	66,215	+37.545%
2025-10-08	28.8700	28.8900	28.1100	28.1800	-2.017%	84,477	+36.373%
2025-10-07	29.4500	29.8500	28.7500	28.7600	-2.475%	143,077	+33.623%
2025-10-06	28.9900	29.7000	28.8750	29.4900	+2.289%	251,508	+30.315%
2025-10-03	28.8000	29.2500	28.8000	28.8300	+0.104%	143,827	+33.299%
2025-10-02	28.7800	28.8200	28.3500	28.8000	+0.104%	161,804	+33.438%
2025-10-01	28.4400	28.8700	27.8100	28.7700	+0.454%	194,686	+33.577%
2025-09-30	28.9200	29.1900	28.4700	28.6400	-1.139%	157,037	+34.183%
2025-09-29	29.4600	30.3300	28.8600	28.9700	-1.429%	221,282	+32.654%
2025-09-26	29.7800	29.8500	29.0800	29.3900	-0.440%	179,682	+30.759%
2025-09-25	30.0000	30.3900	28.7400	29.5200	-1.927%	500,555	+30.183%
2025-09-24	30.3400	30.4500	29.8400	30.1000	-0.693%	131,546	+27.674%
2025-09-23	30.4700	30.9100	30.3000	30.3100	-0.525%	122,800	+26.790%
2025-09-22	31.1200	31.2900	30.4100	30.4700	-2.776%	228,398	+26.124%
2025-09-19	31.7000	31.7500	31.2750	31.3400	-0.948%	553,625	+22.623%
2025-09-18	30.8700	31.6500	30.7600	31.6400	+3.028%	122,257	+21.460%
2025-09-17	30.2300	31.3800	30.1950	30.7100	+1.621%	176,558	+25.138%
2025-09-16	30.1800	30.2750	29.9400	30.2200	-0.363%	103,473	+27.167%
2025-09-15	30.1400	30.4200	30.0400	30.3300	+0.932%	172,094	+26.706%
2025-09-12	30.1500	30.4350	29.9200	30.0500	-0.431%	127,106	+27.887%
2025-09-11	30.0000	30.3400	29.9400	30.1800	+0.433%	78,363	+27.336%
2025-09-10	30.0200	30.3200	29.9600	30.0500	-0.166%	58,705	+27.887%
2025-09-09	30.2500	30.3200	30.0250	30.1000	-0.824%	72,431	+27.674%
2025-09-08	30.3200	30.4100	29.9900	30.3500	+0.430%	67,131	+26.623%
2025-09-05	30.7300	30.7300	30.0800	30.2200	-0.559%	63,055	+27.167%
2025-09-04	30.1600	30.4200	30.0200	30.3900	+1.334%	52,986	+26.456%
2025-09-03	29.9000	30.2900	29.7100	29.9900	-0.399%	89,822	+28.143%
2025-09-02	29.8500	30.1700	28.0803	30.1100	-0.100%	93,126	+27.632%
2025-08-29	30.2200	30.3700	30.1000	30.1400	-0.033%	55,348	+27.505%
2025-08-28	30.3700	30.4150	29.8550	30.1500	-0.033%	92,856	+27.463%
2025-08-27	29.8400	30.2200	29.8400	30.1600	+0.533%	76,155	+27.420%
2025-08-26	29.7000	30.0700	29.5035	30.0000	+1.249%	82,401	+28.100%
2025-08-25	29.8500	30.2150	29.5800	29.6300	-0.903%	98,618	+29.700%
2025-08-22	28.6200	29.9550	28.5950	29.9000	+5.097%	120,465	+28.528%
2025-08-21	28.3700	28.5800	28.3100	28.4500	-0.035%	60,167	+35.079%
2025-08-20	28.3000	28.6000	28.2400	28.4600	+0.743%	66,944	+35.032%
2025-08-19	28.3000	28.6400	28.2100	28.2500	-0.423%	60,771	+36.035%
2025-08-18	28.1900	28.5250	28.1200	28.3700	+0.853%	78,366	+35.460%
2025-08-15	28.5500	28.5500	28.0200	28.1300	-1.125%	184,772	+36.616%
2025-08-14	28.4900	28.7100	28.2500	28.4500	-1.284%	59,639	+35.079%
2025-08-13	28.6300	28.8500	28.6100	28.8200	+1.229%	74,151	+33.345%
2025-08-12	27.5500	28.4900	27.4300	28.4700	+4.133%	80,669	+34.984%
2025-08-11	27.5300	27.5900	27.3054	27.3400	-0.255%	58,219	+40.563%
2025-08-08	27.2500	27.5400	27.0950	27.4100	+0.513%	48,745	+40.204%
2025-08-07	27.4600	27.5199	27.1700	27.2700	-0.402%	63,468	+40.924%
2025-08-06	27.0700	27.5300	27.0600	27.3800	+1.071%	76,236	+40.358%
2025-08-05	26.8200	27.1800	26.6100	27.0900	+1.233%	127,249	+41.860%
2025-08-04	27.0500	27.0800	26.6200	26.7600	-1.291%	148,646	+43.610%
2025-08-01	27.1900	27.3650	26.8150	27.1100	-1.239%	208,637	+41.756%
2025-07-31	27.0400	27.5900	26.9700	27.4500	+1.068%	146,764	+40.000%
2025-07-30	27.4300	27.9200	26.9700	27.1600	-0.586%	151,637	+41.495%
2025-07-29	27.3800	27.5600	27.0400	27.3200	+0.812%	115,949	+40.666%
2025-07-28	27.2000	28.0800	26.9800	27.1000	+0.296%	168,507	+41.808%
2025-07-25	26.7400	27.4650	26.5000	27.0200	+1.199%	235,136	+42.228%
2025-07-24	28.8600	28.9700	26.4950	26.7000	-7.899%	287,796	+43.933%
2025-07-23	29.2500	29.3350	28.8100	28.9900	+0.381%	58,867	+32.563%
2025-07-22	29.1300	29.2100	28.8800	28.8800	-0.207%	105,153	+33.068%
2025-07-21	29.0000	29.4299	28.9000	28.9400	-0.035%	54,852	+32.792%
2025-07-18	29.2600	29.9650	28.7400	28.9500	-0.172%	90,741	+32.746%
2025-07-17	28.9500	29.4250	28.7700	29.0000	-0.241%	114,860	+32.517%
2025-07-16	28.6800	29.3650	28.3600	29.0700	+1.395%	113,451	+32.198%
2025-07-15	29.7900	29.7900	28.6700	28.6700	-2.781%	85,365	+34.043%
2025-07-14	29.0400	29.5700	29.0400	29.4900	+1.132%	114,335	+30.315%
2025-07-11	29.3700	29.4150	29.0700	29.1600	-1.486%	70,212	+31.790%
2025-07-10	29.5800	30.0000	29.0300	29.6000	-0.068%	147,259	+29.831%
2025-07-09	29.7700	29.9400	29.4800	29.6200	-0.336%	80,843	+29.743%
2025-07-08	29.9200	30.0700	29.6800	29.7200	-0.134%	118,097	+29.307%
2025-07-07	30.0100	30.3900	29.5400	29.7600	-1.522%	89,659	+29.133%
2025-07-03	29.7700	30.2400	29.7500	30.2200	+2.475%	102,413	+27.167%
2025-07-02	29.2400	29.5900	29.0400	29.4900	+1.340%	110,403	+30.315%
2025-07-01	28.0200	29.3300	28.0200	29.1000	+3.191%	83,540	+32.062%
2025-06-30	28.3000	28.4200	28.0700	28.2000	-0.248%	87,825	+36.277%
2025-06-27	28.0700	28.4800	27.8300	28.2700	+1.217%	394,189	+35.939%
2025-06-26	27.7500	28.0000	27.3500	27.9300	+1.196%	92,604	+37.594%
2025-06-25	27.6500	27.8900	27.4400	27.6000	-0.181%	143,790	+39.239%
2025-06-24	27.7400	28.0850	27.5000	27.6500	-0.072%	104,174	+38.987%
2025-06-23	26.9600	27.6800	26.6900	27.6700	+2.481%	74,748	+38.887%
2025-06-20	26.9400	27.2300	26.6800	27.0000	+1.124%	114,016	+42.333%
2025-06-18	26.3800	27.0800	26.3500	26.7000	+1.098%	75,742	+43.933%
2025-06-17	26.1700	26.4850	26.1700	26.4100	-0.302%	80,185	+45.513%
2025-06-16	26.5600	26.7500	26.2200	26.4900	+0.914%	106,550	+45.074%
2025-06-13	26.5000	26.6300	26.0350	26.2500	-2.162%	68,395	+46.400%
2025-06-12	26.8800	26.8800	26.0200	26.8300	-0.260%	53,424	+43.235%
2025-06-11	27.0000	27.0600	26.5600	26.9000	+0.336%	66,990	+42.862%
2025-06-10	26.4400	26.9400	25.8500	26.8100	+0.638%	73,356	+43.342%
2025-06-09	26.7800	26.8400	26.6150	26.6400	+0.415%	45,586	+44.257%
2025-06-06	26.3300	26.5700	26.0346	26.5300	+2.196%	70,570	+44.855%
2025-06-05	26.0400	26.1874	25.8200	25.9600	-0.307%	62,458	+48.035%
2025-06-04	26.6350	26.6350	26.0100	26.0400	-2.362%	47,700	+47.581%
2025-06-03	26.2000	26.8000	26.2000	26.6700	+1.561%	55,040	+44.094%
2025-06-02	26.5600	26.5600	26.1900	26.2600	-1.463%	70,172	+46.344%
2025-05-30	26.7600	26.9350	26.6200	26.6500	-0.893%	48,037	+44.203%
2025-05-29	26.9900	27.1200	26.6950	26.8900	+0.074%	57,213	+42.916%
2025-05-28	27.1900	27.2150	26.8100	26.8700	-1.467%	58,363	+43.022%
2025-05-27	27.0100	27.6045	26.6100	27.2700	+2.326%	79,731	+40.924%
2025-05-23	26.3300	26.7500	26.1800	26.6500	-0.893%	59,858	+44.203%
2025-05-22	27.0600	27.4800	26.8900	26.8900	-1.538%	65,399	+42.916%
2025-05-21	27.8900	28.0500	27.2800	27.3100	-3.293%	68,728	+40.718%
2025-05-20	28.4800	28.6000	28.1300	28.2400	-0.738%	58,139	+36.084%
2025-05-19	27.8700	28.5000	27.7550	28.4500	+1.102%	113,517	+35.079%
2025-05-16	28.4500	28.4500	28.0450	28.1400	-1.159%	75,592	+36.567%
2025-05-15	28.3600	28.5600	28.2750	28.4700	+0.494%	80,019	+34.984%
2025-05-14	28.5700	28.6000	28.1050	28.3300	-1.324%	142,000	+35.651%
2025-05-13	28.9900	28.9900	28.6000	28.7100	-0.070%	74,624	+33.856%
2025-05-12	29.2500	29.2500	28.6300	28.7300	+1.879%	96,660	+33.763%
2025-05-09	28.9500	29.3250	28.1350	28.2000	-2.557%	98,852	+36.277%
2025-05-08	28.9600	29.2500	28.7001	28.9400	+0.208%	81,249	+32.792%
2025-05-07	29.3200	29.5650	28.7250	28.8800	-0.534%	110,706	+33.068%
2025-05-06	28.4200	29.3100	27.6350	29.0350	+0.069%	83,700	+32.357%
2025-05-05	29.1300	29.7357	26.1600	29.0150	-0.871%	158,077	+32.449%
2025-05-02	29.5000	29.6600	29.1500	29.2700	+0.688%	110,229	+31.295%
2025-05-01	29.1700	29.7100	28.6900	29.0700	+0.069%	128,017	+32.198%
2025-04-30	28.4900	29.4200	28.1500	29.0500	+0.276%	600,377	+32.289%
2025-04-29	28.4900	29.0400	28.3350	28.9700	+1.400%	159,765	+32.654%
2025-04-28	27.9400	28.7250	27.8700	28.5700	+2.881%	164,690	+34.512%
2025-04-25	28.1000	28.1000	26.9900	27.7700	-2.149%	135,449	+38.387%
2025-04-24	27.0700	28.4100	27.0000	28.3800	+4.917%	136,023	+35.412%
2025-04-23	26.7500	27.1000	26.5200	27.0500	+2.930%	136,530	+42.070%
2025-04-22	25.5200	26.3900	25.4700	26.2800	+4.410%	108,128	+46.233%
2025-04-21	25.1700	25.2400	24.7950	25.1700	-0.866%	85,374	+52.682%
2025-04-17	25.2900	25.6300	25.0600	25.3900	+0.554%	73,861	+51.359%
2025-04-16	25.1200	25.5000	24.9800	25.2500	+0.079%	101,650	+52.198%
2025-04-15	24.6800	25.5100	24.4300	25.2300	+1.816%	88,558	+52.319%
2025-04-14	24.8900	24.8900	24.0000	24.7800	+2.186%	103,609	+55.085%
2025-04-11	24.1000	24.7000	23.8300	24.2500	-0.411%	74,619	+58.474%
2025-04-10	24.8100	24.8100	23.7800	24.3500	-3.945%	129,208	+57.823%
2025-04-09	24.2400	26.1200	23.8200	25.3500	+4.064%	167,025	+51.598%
2025-04-08	25.4800	25.6400	23.9300	24.3600	-1.297%	269,864	+57.759%
2025-04-07	23.6700	25.2250	23.5878	24.6800	+1.815%	172,920	+55.713%
2025-04-04	23.0100	24.3850	22.5000	24.2400	+0.958%	212,512	+58.540%
2025-04-03	24.9800	24.9800	24.0000	24.0100	-8.219%	100,025	+60.058%
2025-04-02	25.6000	26.2100	25.5600	26.1600	+1.711%	61,369	+46.904%
2025-04-01	25.7600	25.8800	25.3600	25.7200	-0.733%	62,721	+49.417%
2025-03-31	25.6000	25.9100	25.5000	25.9100	+0.896%	72,158	+48.321%
2025-03-28	26.1100	26.1100	25.3550	25.6800	-2.059%	99,443	+49.650%
2025-03-27	26.3200	26.5000	26.0535	26.2200	-0.114%	56,351	+46.568%
2025-03-26	25.7200	26.3100	25.5000	26.2500	+0.652%	80,691	+46.400%
2025-03-25	25.4300	26.3200	25.4300	26.0800	+0.231%	80,769	+47.354%
2025-03-24	25.8100	26.3564	25.4600	26.0200	+2.481%	53,511	+47.694%
2025-03-21	25.7100	26.0400	25.1500	25.3900	-2.158%	414,233	+51.359%
2025-03-20	25.9300	26.4900	25.5950	25.9500	-1.067%	67,659	+48.092%
2025-03-19	26.0000	26.4150	26.0000	26.2300	+0.730%	55,745	+46.512%
2025-03-18	25.7200	26.2100	25.6900	26.0400	+0.541%	56,211	+47.581%
2025-03-17	25.4500	25.9600	25.4500	25.9000	+1.569%	74,695	+48.378%
2025-03-14	25.0200	25.9650	25.0000	25.5000	+0.039%	59,104	+50.706%
2025-03-13	25.9700	26.2400	25.4900	25.4900	-1.240%	42,599	+50.765%
2025-03-12	25.5300	25.9100	25.0600	25.8100	+2.097%	81,947	+48.896%
2025-03-11	25.6500	25.9250	25.0000	25.2800	-1.749%	76,591	+52.017%
2025-03-10	26.7400	26.8350	25.7100	25.7300	-4.456%	102,132	+49.359%
2025-03-07	26.8200	28.2850	26.7900	26.9300	-0.664%	86,050	+42.703%
2025-03-06	27.0500	27.2700	26.8700	27.1100	-0.950%	39,768	+41.756%
2025-03-05	28.0500	28.0700	27.2150	27.3700	-1.191%	57,862	+40.409%
2025-03-04	28.4400	28.6800	27.6900	27.7000	-3.079%	49,619	+38.736%
2025-03-03	28.3500	29.0500	28.1800	28.5800	+0.634%	62,071	+34.465%
2025-02-28	28.4300	28.6150	28.2900	28.4000	+0.460%	53,694	+35.317%
2025-02-27	28.9300	28.9300	28.0700	28.2700	-0.563%	48,247	+35.939%
2025-02-26	28.5700	28.9350	28.1500	28.4300	-0.906%	43,128	+35.174%
2025-02-25	28.8000	28.9600	28.5200	28.6900	+0.455%	69,949	+33.949%

document.getElementById("qQCh2T").onerror = function(){this.style.display='none';}; .dark-mode .bvpK6v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvpK6v{ color: #333333; background-color: white; border: 2px solid #333333; }MPBMid Penn Bancorp, Inc.stock NASDAQ

MPB
Mid Penn Bancorp, Inc.
stock NASDAQ