Mid Penn Bancorp (MPB) Historical Stock Data
29.80 ↓0.28 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPB is up 0.10% a day on average. There have been 18 days where Mid Penn Bancorp closed green and 12 days where MPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 29.98 | 29.80 | ↓$0.18 (-0.60%) | 29.77 | 30.13 | 59.44K |
| 2025-12-04 | 29.85 | 30.08 | ↑$0.23 (0.77%) | 29.85 | 30.31 | 84.02K |
| 2025-12-03 | 29.44 | 30.00 | ↑$0.56 (1.90%) | 29.31 | 30.03 | 73.51K |
| 2025-12-02 | 29.75 | 29.29 | ↓$0.46 (-1.55%) | 29.26 | 29.80 | 64.94K |
| 2025-12-01 | 29.09 | 29.55 | ↑$0.46 (1.58%) | 29.02 | 29.68 | 89.21K |
| 2025-11-28 | 29.35 | 29.19 | ↓$0.16 (-0.55%) | 29.15 | 29.46 | 29.12K |
| 2025-11-26 | 29.53 | 29.38 | ↓$0.15 (-0.51%) | 29.24 | 29.75 | 76.12K |
| 2025-11-25 | 29.30 | 29.64 | ↑$0.34 (1.16%) | 29.18 | 29.89 | 140.67K |
| 2025-11-24 | 29.36 | 29.11 | ↓$0.25 (-0.85%) | 28.50 | 29.61 | 86.39K |
| 2025-11-21 | 28.33 | 29.27 | ↑$0.94 (3.32%) | 28.33 | 29.42 | 87.69K |
| 2025-11-20 | 28.43 | 28.33 | ↓$0.10 (-0.35%) | 28.19 | 28.83 | 82.40K |
| 2025-11-19 | 28.15 | 28.24 | ↑$0.09 (0.32%) | 27.98 | 28.36 | 82.37K |
| 2025-11-18 | 28.41 | 28.19 | ↓$0.22 (-0.77%) | 28.10 | 28.53 | 61.19K |
| 2025-11-17 | 29.24 | 28.41 | ↓$0.83 (-2.84%) | 28.34 | 29.30 | 63.26K |
| 2025-11-14 | 29.17 | 29.35 | ↑$0.18 (0.62%) | 28.83 | 29.40 | 53.75K |
| 2025-11-13 | 29.24 | 29.26 | ↑$0.02 (0.07%) | 29.08 | 29.60 | 70.33K |
| 2025-11-12 | 29.42 | 29.42 | ↑$0.00 (0.00%) | 29.38 | 29.68 | 52.83K |
| 2025-11-11 | 29.32 | 29.38 | ↑$0.06 (0.20%) | 28.82 | 29.46 | 60.42K |
| 2025-11-10 | 28.95 | 29.20 | ↑$0.25 (0.86%) | 28.77 | 29.31 | 56.74K |
| 2025-11-07 | 28.89 | 28.90 | ↑$0.01 (0.03%) | 28.70 | 29.23 | 83.39K |
| 2025-11-06 | 29.34 | 28.85 | ↓$0.49 (-1.67%) | 28.80 | 29.66 | 65.53K |
| 2025-11-05 | 28.77 | 29.38 | ↑$0.61 (2.12%) | 28.77 | 29.53 | 90.03K |
| 2025-11-04 | 28.47 | 28.80 | ↑$0.33 (1.16%) | 28.25 | 28.84 | 96.90K |
| 2025-11-03 | 28.48 | 28.61 | ↑$0.13 (0.46%) | 28.25 | 28.67 | 76.64K |
| 2025-10-31 | 28.61 | 28.45 | ↓$0.16 (-0.56%) | 28.27 | 28.70 | 74.51K |
| 2025-10-30 | 28.76 | 28.79 | ↑$0.03 (0.10%) | 28.72 | 29.29 | 67.59K |
| 2025-10-29 | 29.81 | 28.77 | ↓$1.04 (-3.49%) | 28.59 | 29.88 | 115.11K |
| 2025-10-28 | 29.46 | 29.95 | ↑$0.49 (1.66%) | 29.27 | 29.95 | 197.76K |
| 2025-10-27 | 29.93 | 29.60 | ↓$0.33 (-1.10%) | 29.34 | 29.93 | 135.42K |
| 2025-10-24 | 29.08 | 29.48 | ↑$0.40 (1.38%) | 28.80 | 29.63 | 142.18K |
Create an account or log in to view more rows.
$MPB longer we hold
more pressure on the shorts
$MPB The squeeze is coming
$MPB we need one good push to moon this.
$MPB only getting stronger
$MPB lock and load
$MPB Like if the Hedgies are fucked
$MPB Was last two days consolidation??
$MPB what V recovery or fake pump
$MPB BUY BUY BUY
$MPB oversold! Buy the dip