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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$7.50$15.86400——
2010-12-30$7.50$15.860——
2010-12-29$7.50$15.862,400——
2010-12-28$7.95$16.820——
2010-12-27$7.95$16.82200——
2010-12-23$7.97$16.861,100——
2010-12-22$8.00$16.921,700——
2010-12-21$7.61$16.10400——
2010-12-20$7.56$15.99500——
2010-12-17$7.50$15.860——
2010-12-16$7.50$15.86100——
2010-12-15$7.98$16.88200——
2010-12-14$7.99$16.900——
2010-12-13$7.99$16.90600——
2010-12-10$7.99$16.903,300——
2010-12-09$7.25$15.330——
2010-12-08$7.25$15.331,900——
2010-12-07$7.50$15.861,700——
2010-12-06$6.85$14.492,200——
2010-12-03$7.00$14.810——
2010-12-02$7.00$14.81300——
2010-12-01$7.00$14.811,000——
2010-11-30$7.65$16.183,500——
2010-11-29$8.00$16.920——
2010-11-26$8.00$16.920——
2010-11-24$8.00$16.921,900——
2010-11-23$7.50$15.860——
2010-11-22$7.50$15.860——
2010-11-19$7.50$15.860——
2010-11-18$7.50$15.866,100——
2010-11-17$6.56$13.88100——
2010-11-16$6.75$14.28300——
2010-11-15$6.75$14.28100——
2010-11-12$6.75$14.280——
2010-11-11$6.75$14.28300——
2010-11-10$6.75$14.280——
2010-11-09$6.75$14.28400——
2010-11-08$7.00$14.812,900——
2010-11-05$6.75$14.28300——
2010-11-04$6.75$14.281,000——
2010-11-03$6.62$14.000——
2010-11-02$6.62$14.001,500——
2010-11-01$7.00$14.810——
2010-10-29$7.00$14.81700——
2010-10-28$7.00$14.810——
2010-10-27$7.00$14.812,100——
2010-10-26$6.50$13.75700——
2010-10-25$6.43$13.60200——
2010-10-22$6.45$13.640——
2010-10-21$6.45$13.64600——
2010-10-20$6.35$13.430——
2010-10-19$6.35$13.432,000——
2010-10-18$6.36$13.45200——
2010-10-15$6.50$13.75800——
2010-10-14$6.50$13.756,300——
2010-10-13$6.85$14.49200——
2010-10-12$6.70$14.170——
2010-10-11$6.70$14.17600——
2010-10-08$6.70$14.171,400——
2010-10-07$7.20$15.23100——
2010-10-06$6.95$14.700——
2010-10-05$6.95$14.70300——
2010-10-04$6.75$14.28400——
2010-10-01$6.85$14.49200——
2010-09-30$6.90$14.590——
2010-09-29$6.90$14.591,100——
2010-09-28$6.85$14.490——
2010-09-27$6.85$14.49700——
2010-09-24$6.75$14.280——
2010-09-23$6.75$14.28800——
2010-09-22$7.25$15.33500——
2010-09-21$7.53$15.930——
2010-09-20$7.53$15.930——
2010-09-17$7.53$15.93700——
2010-09-16$6.75$14.280——
2010-09-15$6.75$14.281,000——
2010-09-14$6.81$14.400——
2010-09-13$6.81$14.40400——
2010-09-10$6.85$14.491,800——
2010-09-09$7.16$15.140——
2010-09-08$7.16$15.141,200——
2010-09-07$6.75$14.280——
2010-09-03$6.75$14.281,900——
2010-09-02$7.43$15.720——
2010-09-01$7.43$15.720——
2010-08-31$7.43$15.723,800——
2010-08-30$7.50$15.868,900——
2010-08-27$6.15$13.0121,000——
2010-08-26$7.00$14.819,900——
2010-08-25$7.62$16.12200——
2010-08-24$7.50$15.86100——
2010-08-23$7.85$16.600——
2010-08-20$7.85$16.60100——
2010-08-19$7.90$16.71400——
2010-08-18$7.60$16.07600——
2010-08-17$7.75$16.390——
2010-08-16$7.75$16.39200——
2010-08-13$7.75$16.39300——
2010-08-12$7.75$16.391,100——
2010-08-11$7.52$15.912,800——
2010-08-10$7.45$15.760——
2010-08-09$7.45$15.762,900——
2010-08-06$7.55$15.970——
2010-08-05$7.55$15.972,900——
2010-08-04$7.52$15.914,100——
2010-08-03$7.50$15.860——
2010-08-02$7.50$15.862,500——
2010-07-30$7.53$15.931,900——
2010-07-29$7.79$16.483,800——
2010-07-28$7.28$15.40900——
2010-07-27$7.28$15.40400——
2010-07-26$7.50$15.862,000——
2010-07-23$7.26$15.36200——
2010-07-22$7.42$15.69200——
2010-07-21$7.25$15.334,600——
2010-07-20$8.30$17.560——
2010-07-19$8.30$17.560——
2010-07-16$8.30$17.560——
2010-07-15$8.30$17.561,600——
2010-07-14$7.71$16.313,200——
2010-07-13$7.50$15.864,900——
2010-07-12$8.04$17.01400——
2010-07-09$8.25$17.450——
2010-07-08$8.25$17.450——
2010-07-07$8.25$17.451,400——
2010-07-06$8.60$18.190——
2010-07-02$8.60$18.19700——
2010-07-01$8.60$18.191,100——
2010-06-30$9.14$19.330——
2010-06-29$9.14$19.33800——
2010-06-28$9.45$19.99800——
2010-06-25$9.10$19.250——
2010-06-24$9.10$19.25400——
2010-06-23$9.33$19.73900——
2010-06-22$9.50$20.090——
2010-06-21$9.50$20.09300——
2010-06-18$9.51$20.110——
2010-06-17$9.51$20.110——
2010-06-16$9.51$20.112,700——
2010-06-15$10.00$21.150——
2010-06-14$10.00$21.150——
2010-06-11$10.00$21.150——
2010-06-10$10.00$21.150——
2010-06-09$10.00$21.150——
2010-06-08$10.00$21.150——
2010-06-07$10.00$21.150——
2010-06-04$10.00$21.151,100——
2010-06-03$10.30$21.79400——
2010-06-02$10.00$21.154,900——
2010-06-01$9.60$20.31300——
2010-05-28$9.65$20.41600——
2010-05-27$10.20$21.57100——
2010-05-26$9.65$20.41900——
2010-05-25$10.60$22.421,200——
2010-05-24$9.65$20.41500——
2010-05-21$9.65$20.41100——
2010-05-20$9.65$20.410——
2010-05-19$9.65$20.41400——
2010-05-18$9.80$20.731,400——
2010-05-17$9.65$20.41500——
2010-05-14$10.00$21.15800——
2010-05-13$10.00$21.150——
2010-05-12$10.00$21.15500——
2010-05-11$9.51$20.111,500——
2010-05-10$10.00$21.150——
2010-05-07$10.00$21.150——
2010-05-06$10.00$21.150——
2010-05-05$10.00$21.150——
2010-05-04$10.00$21.15100——
2010-05-03$10.49$22.19200——
2010-04-30$10.00$21.150——
2010-04-29$10.00$21.150——
2010-04-28$10.00$21.150——
2010-04-27$10.00$21.151,400——
2010-04-26$10.00$21.152,200——
2010-04-23$10.00$21.15600——
2010-04-22$9.75$20.620——
2010-04-21$9.75$20.62700——
2010-04-20$9.51$20.110——
2010-04-19$9.51$20.11400——
2010-04-16$10.00$21.150——
2010-04-15$10.00$21.150——
2010-04-14$10.00$21.15900——
2010-04-13$9.61$20.330——
2010-04-12$9.61$20.33200——
2010-04-09$10.00$21.15800——
2010-04-08$10.00$21.150——
2010-04-07$10.00$21.15900——
2010-04-06$9.60$20.312,200——
2010-04-05$10.00$21.150——
2010-04-01$10.00$21.150——
2010-03-31$10.00$21.150——
2010-03-30$10.00$21.15500——
2010-03-29$10.40$22.000——
2010-03-26$10.40$22.001,300——
2010-03-25$10.26$21.700——
2010-03-24$10.26$21.700——
2010-03-23$10.26$21.701,700——
2010-03-22$10.02$21.19200——
2010-03-19$10.48$22.17500——
2010-03-18$10.00$21.150——
2010-03-17$10.00$21.151,500——
2010-03-16$10.00$21.150——
2010-03-15$10.00$21.150——
2010-03-12$10.00$21.156,400——
2010-03-11$10.00$21.152,000——
2010-03-10$9.64$20.391,900——
2010-03-09$10.00$21.151,300——
2010-03-08$9.79$20.710——
2010-03-05$9.79$20.71900——
2010-03-04$9.70$20.528,600——
2010-03-03$10.45$22.103,400——
2010-03-02$10.55$22.313,100——
2010-03-01$9.50$20.09200——
2010-02-26$9.75$20.620——
2010-02-25$9.75$20.628,000——
2010-02-24$10.50$22.21400——
2010-02-23$10.50$22.21100——
2010-02-22$10.45$22.103,300——
2010-02-19$10.00$21.150——
2010-02-18$10.00$21.150——
2010-02-17$10.00$21.150——
2010-02-16$10.00$21.15600——
2010-02-12$10.47$22.15100——
2010-02-11$10.50$22.210——
2010-02-10$10.50$22.210——
2010-02-09$10.50$22.21100——
2010-02-08$9.97$21.09500——
2010-02-05$9.51$20.110——
2010-02-04$9.51$20.110——
2010-02-03$9.51$20.11500——
2010-02-02$10.00$21.150——
2010-02-01$10.00$21.150——
2010-01-29$10.00$21.150——
2010-01-28$10.00$21.15700——
2010-01-27$9.25$19.56100——
2010-01-26$10.45$22.101,100——
2010-01-25$9.30$19.67200——
2010-01-22$9.73$20.580——
2010-01-21$9.73$20.58200——
2010-01-20$9.10$19.251,200——
2010-01-19$9.05$19.142,800——
2010-01-15$9.45$19.990——
2010-01-14$9.45$19.991,300——
2010-01-13$9.42$19.921,800——
2010-01-12$9.78$20.693,100——
2010-01-11$9.80$20.73600——
2010-01-08$10.15$21.470——
2010-01-07$10.15$21.47200——
2010-01-06$9.78$20.690——
2010-01-05$9.78$20.69100——
2010-01-04$9.78$20.69200——