NASDAQ:MPB | Historical Stock Price | MID PENN BANCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-12-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.04$11.23$20.86$38.76$72.02$133.821997-12-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$19.33$21.610——
1999-12-30$19.33$21.61695——
1999-12-29$19.65$21.970——
1999-12-28$19.65$21.970——
1999-12-27$19.65$21.97232——
1999-12-23$19.87$22.210——
1999-12-22$19.87$22.210——
1999-12-21$19.87$22.210——
1999-12-20$19.87$22.210——
1999-12-17$19.87$22.210——
1999-12-16$19.87$22.21579——
1999-12-15$19.87$22.210——
1999-12-14$19.87$22.213,241——
1999-12-13$20.30$22.70579——
1999-12-10$20.52$22.940——
1999-12-09$20.52$22.940——
1999-12-08$20.52$22.94232——
1999-12-07$20.73$23.180——
1999-12-06$20.73$23.181,852——
1999-12-03$21.16$23.662,315——
1999-12-02$20.95$23.420——
1999-12-01$20.95$23.42232——
1999-11-30$21.16$23.667,062——
1999-11-29$21.22$23.720——
1999-11-26$21.22$23.720——
1999-11-24$21.22$23.720——
1999-11-23$21.22$23.720——
1999-11-22$21.22$23.720——
1999-11-19$21.22$23.72116——
1999-11-18$21.22$23.720——
1999-11-17$21.22$23.72116——
1999-11-16$21.16$23.661,158——
1999-11-15$21.65$24.210——
1999-11-12$21.65$24.210——
1999-11-11$21.65$24.210——
1999-11-10$21.65$24.210——
1999-11-09$21.65$24.210——
1999-11-08$21.65$24.2111,576——
1999-11-05$21.80$24.182,066——
1999-11-04$21.90$24.300——
1999-11-03$21.90$24.300——
1999-11-02$21.90$24.300——
1999-11-01$21.90$24.300——
1999-10-29$21.90$24.30608——
1999-10-28$21.90$24.300——
1999-10-27$21.90$24.300——
1999-10-26$21.90$24.301,094——
1999-10-25$22.21$24.640——
1999-10-22$22.21$24.640——
1999-10-21$22.21$24.640——
1999-10-20$22.21$24.640——
1999-10-19$22.21$24.64122——
1999-10-18$22.42$24.870——
1999-10-15$22.42$24.870——
1999-10-14$22.42$24.870——
1999-10-13$22.42$24.870——
1999-10-12$22.42$24.870——
1999-10-11$22.42$24.870——
1999-10-08$22.42$24.870——
1999-10-07$22.42$24.870——
1999-10-06$22.42$24.870——
1999-10-05$22.42$24.870——
1999-10-04$22.42$24.87851——
1999-10-01$22.01$24.411,823——
1999-09-30$21.70$24.0713,614——
1999-09-29$20.57$22.813,282——
1999-09-28$19.44$21.560——
1999-09-27$19.44$21.560——
1999-09-24$19.44$21.560——
1999-09-23$19.44$21.560——
1999-09-22$19.44$21.560——
1999-09-21$19.44$21.560——
1999-09-20$19.44$21.560——
1999-09-17$19.44$21.560——
1999-09-16$19.44$21.560——
1999-09-15$19.44$21.560——
1999-09-14$19.44$21.56851——
1999-09-13$19.74$21.900——
1999-09-10$19.74$21.900——
1999-09-09$19.74$21.90729——
1999-09-08$19.74$21.900——
1999-09-07$19.74$21.900——
1999-09-03$19.74$21.900——
1999-09-02$19.74$21.901,094——
1999-09-01$19.95$22.138,022——
1999-08-31$19.44$21.560——
1999-08-30$19.44$21.560——
1999-08-27$19.44$21.560——
1999-08-26$19.44$21.560——
1999-08-25$19.44$21.560——
1999-08-24$19.44$21.560——
1999-08-23$19.44$21.56486——
1999-08-20$19.23$21.330——
1999-08-19$19.23$21.330——
1999-08-18$19.23$21.330——
1999-08-17$19.23$21.330——
1999-08-16$19.23$21.330——
1999-08-13$19.23$21.330——
1999-08-12$19.23$21.330——
1999-08-11$19.23$21.33851——
1999-08-10$19.54$21.67851——
1999-08-09$19.95$22.130——
1999-08-06$20.16$22.180——
1999-08-05$20.16$22.180——
1999-08-04$20.16$22.180——
1999-08-03$20.16$22.180——
1999-08-02$20.16$22.180——
1999-07-30$20.16$22.180——
1999-07-29$20.16$22.180——
1999-07-28$20.16$22.18243——
1999-07-27$20.26$22.292,431——
1999-07-26$20.26$22.290——
1999-07-23$20.26$22.292,431——
1999-07-22$19.85$21.840——
1999-07-21$19.85$21.840——
1999-07-20$19.85$21.840——
1999-07-19$19.85$21.840——
1999-07-16$19.85$21.840——
1999-07-15$19.85$21.840——
1999-07-14$19.85$21.841,580——
1999-07-13$20.26$22.290——
1999-07-12$20.26$22.290——
1999-07-09$20.26$22.290——
1999-07-08$20.26$22.290——
1999-07-07$20.26$22.290——
1999-07-06$20.26$22.290——
1999-07-02$20.26$22.29243——
1999-07-01$20.05$22.060——
1999-06-30$20.05$22.060——
1999-06-29$20.05$22.060——
1999-06-28$20.05$22.060——
1999-06-25$20.05$22.06608——
1999-06-24$20.46$22.51486——
1999-06-23$20.67$22.740——
1999-06-22$20.67$22.742,188——
1999-06-21$21.08$23.190——
1999-06-18$21.08$23.197,536——
1999-06-17$20.77$22.850——
1999-06-16$20.77$22.852,553——
1999-06-15$20.46$22.510——
1999-06-14$20.46$22.510——
1999-06-11$20.46$22.510——
1999-06-10$20.46$22.51608——
1999-06-09$20.67$22.740——
1999-06-08$20.67$22.740——
1999-06-07$20.67$22.74608——
1999-06-04$20.67$22.740——
1999-06-03$20.67$22.740——
1999-06-02$20.67$22.744,619——
1999-06-01$20.36$22.400——
1999-05-28$20.36$22.402,674——
1999-05-27$20.36$22.400——
1999-05-26$20.36$22.400——
1999-05-25$20.36$22.400——
1999-05-24$20.36$22.400——
1999-05-21$20.36$22.40729——
1999-05-20$20.16$22.180——
1999-05-19$20.16$22.180——
1999-05-18$20.16$22.180——
1999-05-17$20.16$22.180——
1999-05-14$20.16$22.180——
1999-05-13$20.16$22.180——
1999-05-12$20.16$22.180——
1999-05-11$20.16$22.180——
1999-05-10$20.16$22.180——
1999-05-07$20.36$22.22122——
1999-05-06$20.16$22.000——
1999-05-05$20.16$22.000——
1999-05-04$20.16$22.000——
1999-05-03$20.16$22.000——
1999-04-30$20.16$22.000——
1999-04-29$20.16$22.000——
1999-04-28$20.16$22.000——
1999-04-27$20.16$22.001,216——
1999-04-26$20.67$22.560——
1999-04-23$20.67$22.56243——
1999-04-22$20.67$22.56243——
1999-04-21$20.67$22.563,647——
1999-04-20$20.57$22.440——
1999-04-19$20.57$22.440——
1999-04-16$20.57$22.44243——
1999-04-15$20.77$22.67243——
1999-04-14$20.88$22.78365——
1999-04-13$20.98$22.890——
1999-04-12$20.98$22.890——
1999-04-09$20.98$22.890——
1999-04-08$20.98$22.890——
1999-04-07$20.98$22.890——
1999-04-06$20.98$22.890——
1999-04-05$20.98$22.891,459——
1999-04-01$21.39$23.340——
1999-03-31$21.39$23.340——
1999-03-30$21.39$23.340——
1999-03-29$21.39$23.340——
1999-03-26$21.39$23.340——
1999-03-25$21.39$23.34486——
1999-03-24$21.49$23.451,459——
1999-03-23$21.60$23.570——
1999-03-22$21.60$23.570——
1999-03-19$21.60$23.57243——
1999-03-18$21.39$23.340——
1999-03-17$21.39$23.34608——
1999-03-16$21.18$23.121,459——
1999-03-15$20.98$22.891,337——
1999-03-12$20.98$22.894,133——
1999-03-11$21.60$23.570——
1999-03-10$21.60$23.570——
1999-03-09$21.60$23.570——
1999-03-08$21.60$23.570——
1999-03-05$21.60$23.570——
1999-03-04$21.60$23.570——
1999-03-03$21.60$23.57243——
1999-03-02$21.29$23.230——
1999-03-01$21.29$23.230——
1999-02-26$21.29$23.23365——
1999-02-25$20.98$22.89608——
1999-02-24$21.39$23.340——
1999-02-23$21.39$23.340——
1999-02-22$21.39$23.340——
1999-02-19$21.39$23.343,647——
1999-02-18$20.98$22.891,216——
1999-02-17$20.57$22.44122——
1999-02-16$20.36$22.220——
1999-02-12$20.36$22.220——
1999-02-11$20.36$22.220——
1999-02-10$20.36$22.221,702——
1999-02-09$20.67$22.560——
1999-02-08$20.67$22.561,580——
1999-02-05$21.18$21.602,796——
1999-02-04$20.98$21.39486——
1999-02-03$21.39$21.810——
1999-02-02$21.39$21.81243——
1999-02-01$21.08$21.50243——
1999-01-29$20.77$21.18243——
1999-01-28$20.36$20.760——
1999-01-27$20.36$20.76243——
1999-01-26$20.98$21.390——
1999-01-25$20.98$21.390——
1999-01-22$20.98$21.390——
1999-01-21$20.98$21.394,740——
1999-01-20$20.98$21.390——
1999-01-19$20.98$21.390——
1999-01-15$20.98$21.390——
1999-01-14$20.98$21.393,647——
1999-01-13$20.98$21.390——
1999-01-12$20.98$21.391,094——
1999-01-11$20.57$20.970——
1999-01-08$20.57$20.970——
1999-01-07$20.57$20.970——
1999-01-06$20.57$20.97243——
1999-01-05$20.16$20.550——
1999-01-04$20.16$20.550——