Mid Penn Bancorp (MPB) Historical Stock Data
21.32 ↑0.33 (1.57%)
As of May 3, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, MPB is down -0.01% a day on average. There have been 16 days where Mid Penn Bancorp closed green and 14 days where MPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.21 | 21.32 | ↑$0.11 (0.52%) | 20.96 | 21.45 | 16.53K |
| 2024-05-02 | 20.90 | 20.99 | ↑$0.09 (0.43%) | 20.80 | 21.12 | 27.76K |
| 2024-05-01 | 20.39 | 20.80 | ↑$0.41 (2.01%) | 19.75 | 21.14 | 49.79K |
| 2024-04-30 | 20.95 | 20.23 | ↓$0.72 (-3.44%) | 20.15 | 20.95 | 23.80K |
| 2024-04-29 | 21.07 | 20.90 | ↓$0.17 (-0.81%) | 20.50 | 21.26 | 40.38K |
| 2024-04-26 | 21.39 | 20.86 | ↓$0.53 (-2.48%) | 20.66 | 21.47 | 29.86K |
| 2024-04-25 | 20.58 | 20.98 | ↑$0.40 (1.94%) | 20.25 | 21.15 | 42.59K |
| 2024-04-24 | 20.45 | 20.42 | ↓$0.03 (-0.15%) | 20.12 | 20.63 | 19.37K |
| 2024-04-23 | 20.41 | 20.68 | ↑$0.27 (1.32%) | 20.41 | 21.37 | 23.37K |
| 2024-04-22 | 20.73 | 20.41 | ↓$0.32 (-1.54%) | 20.30 | 20.91 | 49.21K |
| 2024-04-19 | 19.62 | 20.50 | ↑$0.88 (4.49%) | 19.62 | 21.00 | 300.53K |
| 2024-04-18 | 19.47 | 19.80 | ↑$0.33 (1.69%) | 19.26 | 19.80 | 39.49K |
| 2024-04-17 | 19.22 | 19.52 | ↑$0.30 (1.56%) | 19.22 | 19.76 | 32.88K |
| 2024-04-16 | 19.60 | 19.20 | ↓$0.40 (-2.04%) | 19.20 | 19.60 | 13.72K |
| 2024-04-15 | 19.85 | 19.61 | ↓$0.24 (-1.21%) | 19.60 | 19.85 | 27.15K |
| 2024-04-12 | 19.54 | 19.68 | ↑$0.14 (0.72%) | 19.54 | 19.73 | 20.27K |
| 2024-04-11 | 19.50 | 19.72 | ↑$0.22 (1.13%) | 19.50 | 19.89 | 18.43K |
| 2024-04-10 | 19.56 | 19.79 | ↑$0.23 (1.18%) | 19.33 | 20.02 | 58.91K |
| 2024-04-09 | 19.97 | 19.89 | ↓$0.08 (-0.40%) | 19.85 | 20.28 | 20.85K |
| 2024-04-08 | 19.91 | 20.00 | ↑$0.09 (0.46%) | 19.91 | 20.10 | 24.76K |
| 2024-04-05 | 19.82 | 19.86 | ↑$0.04 (0.20%) | 19.75 | 20.02 | 40.37K |
| 2024-04-04 | 20.08 | 19.82 | ↓$0.26 (-1.29%) | 19.55 | 20.37 | 24.04K |
| 2024-04-03 | 19.65 | 19.79 | ↑$0.14 (0.71%) | 19.65 | 20.04 | 18.14K |
| 2024-04-02 | 19.82 | 19.73 | ↓$0.09 (-0.45%) | 19.49 | 19.87 | 21.03K |
| 2024-04-01 | 20.37 | 20.04 | ↓$0.33 (-1.64%) | 20.02 | 20.70 | 28.17K |
| 2024-03-28 | 20.01 | 20.01 | ↑$0.00 (0.00%) | 19.95 | 20.32 | 39.13K |
| 2024-03-27 | 19.68 | 20.16 | ↑$0.48 (2.44%) | 19.50 | 20.30 | 32.94K |
| 2024-03-26 | 19.96 | 19.50 | ↓$0.46 (-2.30%) | 19.50 | 20.37 | 18.63K |
| 2024-03-25 | 20.09 | 19.90 | ↓$0.19 (-0.95%) | 19.90 | 20.48 | 12.42K |
| 2024-03-22 | 20.53 | 20.06 | ↓$0.47 (-2.29%) | 19.87 | 20.53 | 26.37K |
Create an account or log in to view more rows.
$MPB ugh oh
we heatin back up
$MPB this is just going to go up forever
$MPB lmfao
lfg babies
$MPB very nice
$MPB I warned everyone this company sucks
$MPB swing puts
$MPB Green by EOD guarentee
$MPB Getting ready for market open.
$MPB if your selling dont regret it later
$MPB don’t be boring today beast