Mid Penn Bancorp Inc (NQ: MPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	21.83	21.90	21.56	21.68	24,469	-0.22(-1.00%)
May 21, 2024	21.87	22.07	21.59	21.90	28,178	-0.03(-0.14%)
May 20, 2024	21.80	22.38	21.02	21.93	38,247	+0.10(+0.46%)
May 17, 2024	22.00	22.05	21.78	21.83	23,545	-0.04(-0.18%)
May 16, 2024	21.69	22.04	21.67	21.87	62,031	+0.17(+0.78%)
May 15, 2024	21.98	22.00	21.26	21.70	31,980	-0.04(-0.18%)
May 14, 2024	21.94	21.94	21.63	21.74	17,881	+0.09(+0.42%)
May 13, 2024	21.60	21.70	21.36	21.65	26,012	+0.13(+0.60%)
May 10, 2024	21.84	21.84	21.36	21.52	17,814	-0.23(-1.06%)
May 09, 2024	21.40	21.78	21.27	21.75	47,369	+0.45(+2.11%)
May 08, 2024	20.80	21.34	20.80	21.30	14,124	+0.31(+1.46%)
May 07, 2024	21.30	21.60	20.92	20.99	30,948	-0.08(-0.38%)
May 06, 2024	21.11	21.43	21.01	21.07	16,540	-0.05(-0.23%)
May 03, 2024	21.01	21.25	20.77	21.12	16,689	+0.33(+1.57%)
May 02, 2024	20.71	20.92	20.61	20.79	28,019	+0.19(+0.91%)
May 01, 2024	20.20	20.94	19.57	20.61	50,252	+0.56(+2.82%)
Apr 30, 2024	20.76	20.76	19.96	20.04	24,018	-0.66(-3.21%)
Apr 29, 2024	20.87	21.06	20.31	20.71	40,759	+0.04(+0.19%)
Apr 26, 2024	21.19	21.27	20.47	20.67	30,135	-0.12(-0.57%)
Apr 25, 2024	20.39	20.95	20.06	20.78	42,992	+0.55(+2.74%)
Apr 24, 2024	20.26	20.44	19.93	20.23	19,550	-0.26(-1.26%)
Apr 23, 2024	20.22	21.17	20.22	20.49	23,587	+0.27(+1.32%)
Apr 22, 2024	20.54	20.72	20.11	20.22	49,668	-0.09(-0.44%)
Apr 19, 2024	19.44	20.80	19.44	20.31	303,352	+0.69(+3.54%)
Apr 18, 2024	19.29	19.62	19.08	19.62	39,860	+0.28(+1.43%)
Apr 17, 2024	19.04	19.58	19.04	19.34	33,192	+0.32(+1.67%)
Apr 16, 2024	19.42	19.42	19.02	19.02	13,851	-0.41(-2.09%)
Apr 15, 2024	19.67	19.67	19.42	19.43	27,407	-0.07(-0.36%)
Apr 12, 2024	19.36	19.55	19.36	19.50	20,463	-0.04(-0.20%)
Apr 11, 2024	19.32	19.70	19.32	19.54	18,604	-0.07(-0.35%)
Apr 10, 2024	19.38	19.83	19.15	19.61	59,465	-0.10(-0.50%)
Apr 09, 2024	19.78	20.09	19.67	19.70	21,041	-0.11(-0.55%)
Apr 08, 2024	19.72	19.91	19.72	19.81	24,989	+0.14(+0.70%)
Apr 05, 2024	19.64	19.83	19.57	19.68	40,745	+0.04(+0.20%)
Apr 04, 2024	19.89	20.18	19.37	19.64	24,261	+0.03(+0.15%)
Apr 03, 2024	19.47	19.85	19.47	19.61	18,309	+0.06(+0.30%)
Apr 02, 2024	19.64	19.69	19.31	19.55	21,224	-0.31(-1.55%)
Apr 01, 2024	20.18	20.50	19.83	19.85	28,431	+0.03(+0.15%)
Mar 28, 2024	19.82	20.13	19.76	19.82	39,497	-0.15(-0.74%)
Mar 27, 2024	19.50	20.11	19.32	19.97	33,244	+0.65(+3.38%)
Mar 26, 2024	19.77	20.18	19.32	19.32	18,804	-0.40(-2.01%)
Mar 25, 2024	19.90	20.29	19.71	19.71	12,540	-0.16(-0.80%)
Mar 22, 2024	20.34	20.34	19.69	19.87	26,620	-0.54(-2.62%)
Mar 21, 2024	20.58	20.91	20.21	20.41	26,980	-0.24(-1.15%)
Mar 20, 2024	19.58	20.69	19.58	20.65	16,666	+0.93(+4.72%)
Mar 19, 2024	19.81	20.09	19.67	19.71	30,547	+0.00(+0.00%)
Mar 18, 2024	20.48	20.59	19.71	19.71	19,152	-0.83(-4.05%)
Mar 15, 2024	19.58	20.55	19.58	20.55	69,944	+0.83(+4.22%)
Mar 14, 2024	20.13	20.37	19.63	19.71	42,794	-0.56(-2.78%)
Mar 13, 2024	20.16	20.31	19.93	20.28	18,043	+0.12(+0.59%)
Mar 12, 2024	20.16	20.31	20.04	20.16	22,044	-0.05(-0.24%)
Mar 11, 2024	19.87	20.34	19.87	20.21	11,045	+0.23(+1.14%)
Mar 08, 2024	20.54	20.54	19.89	19.98	10,599	-0.26(-1.27%)
Mar 07, 2024	20.33	20.76	20.15	20.24	9,221	+0.02(+0.10%)
Mar 06, 2024	20.37	20.37	19.83	20.22	13,499	+0.07(+0.34%)
Mar 05, 2024	20.23	20.65	20.15	20.15	14,408	-0.08(-0.39%)
Mar 04, 2024	20.49	20.70	20.08	20.23	13,856	+0.00(+0.00%)
Mar 01, 2024	20.70	20.70	20.16	20.23	19,637	-0.60(-2.90%)
Feb 29, 2024	20.61	21.03	20.61	20.83	20,185	+0.67(+3.34%)
Feb 28, 2024	20.21	20.40	20.16	20.16	12,420	-0.05(-0.24%)
Feb 27, 2024	20.58	20.73	20.21	20.21	11,687	-0.11(-0.54%)
Feb 26, 2024	20.39	20.75	20.07	20.32	24,039	-0.44(-2.10%)
Feb 23, 2024	20.42	20.80	20.42	20.76	9,490	+0.20(+0.96%)
Feb 22, 2024	20.80	21.03	20.35	20.56	26,633	-0.28(-1.33%)
Feb 21, 2024	20.85	21.39	20.82	20.83	13,855	-0.02(-0.09%)
Feb 20, 2024	20.80	21.48	20.80	20.85	20,259	+0.03(+0.14%)
Feb 16, 2024	21.76	21.77	20.82	20.82	25,908	-1.12(-5.10%)
Feb 15, 2024	20.95	22.34	20.95	21.94	33,779	+1.28(+6.18%)
Feb 14, 2024	20.35	20.70	20.06	20.67	30,363	+0.59(+2.96%)
Feb 13, 2024	20.54	21.36	19.92	20.07	30,167	-1.21(-5.68%)
Feb 12, 2024	20.64	21.93	20.64	21.28	23,591	+0.65(+3.17%)
Feb 09, 2024	20.53	20.99	20.53	20.63	18,327	+0.37(+1.81%)
Feb 08, 2024	20.09	20.54	20.02	20.26	12,858	+0.31(+1.54%)
Feb 07, 2024	20.51	20.51	19.65	19.95	33,185	-0.56(-2.73%)
Feb 06, 2024	20.57	20.93	20.21	20.51	17,535	-0.08(-0.38%)
Feb 05, 2024	20.91	21.00	20.50	20.59	26,813	-0.57(-2.69%)
Feb 02, 2024	20.68	22.37	20.68	21.16	21,051	-0.03(-0.14%)
Feb 01, 2024	21.30	21.32	20.34	21.19	46,133	+0.22(+1.03%)
Jan 31, 2024	21.82	21.90	20.61	20.97	18,998	-1.06(-4.81%)
Jan 30, 2024	22.51	22.56	22.00	22.03	16,354	-0.53(-2.35%)
Jan 29, 2024	22.31	22.57	22.30	22.56	26,292	-0.07(-0.30%)
Jan 26, 2024	23.64	23.64	22.58	22.63	29,770	-0.77(-3.31%)
Jan 25, 2024	23.25	23.50	22.56	23.41	20,162	+0.51(+2.23%)
Jan 24, 2024	23.41	23.43	22.87	22.90	13,855	-0.20(-0.85%)
Jan 23, 2024	23.54	23.54	23.02	23.09	14,793	-0.34(-1.46%)
Jan 22, 2024	22.68	23.43	22.68	23.43	17,807	+0.97(+4.32%)
Jan 19, 2024	22.66	22.68	22.28	22.46	21,306	+0.01(+0.04%)
Jan 18, 2024	22.53	22.56	22.20	22.45	12,022	+0.07(+0.31%)
Jan 17, 2024	22.15	22.74	22.15	22.39	14,272	-0.18(-0.78%)
Jan 16, 2024	22.37	22.57	22.20	22.56	29,639	-0.01(-0.04%)
Jan 12, 2024	23.15	23.15	22.51	22.57	17,543	-0.28(-1.24%)
Jan 11, 2024	23.39	23.41	22.65	22.86	29,080	-0.63(-2.67%)
Jan 10, 2024	23.01	23.49	23.01	23.48	32,720	+0.34(+1.46%)
Jan 09, 2024	23.21	23.38	22.70	23.15	30,940	-0.37(-1.56%)
Jan 08, 2024	23.40	23.58	23.13	23.51	22,288	+0.00(+0.00%)
Jan 05, 2024	23.26	23.86	23.25	23.51	73,665	+0.15(+0.63%)
Jan 04, 2024	23.63	23.63	23.37	23.37	20,987	-0.15(-0.63%)
Jan 03, 2024	23.72	23.88	23.31	23.51	44,823	-0.28(-1.20%)