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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.19$24.851,700——
2012-12-28$10.52$23.367,400——
2012-12-27$10.00$22.211,500——
2012-12-26$10.00$22.214,600——
2012-12-24$10.11$22.450——
2012-12-21$10.11$22.45400——
2012-12-20$10.50$23.327,200——
2012-12-19$10.37$22.924,800——
2012-12-18$10.25$22.652,400——
2012-12-17$9.95$21.995,400——
2012-12-14$9.91$21.902,000——
2012-12-13$9.78$21.62500——
2012-12-12$9.90$21.888,600——
2012-12-11$9.92$21.92600——
2012-12-10$9.92$21.92600——
2012-12-07$9.83$21.731,500——
2012-12-06$10.00$22.10700——
2012-12-05$10.00$22.10500——
2012-12-04$10.03$22.17300——
2012-12-03$10.12$22.370——
2012-11-30$10.12$22.372,500——
2012-11-29$9.95$21.992,500——
2012-11-28$10.00$22.10400——
2012-11-27$9.84$21.75500——
2012-11-26$9.83$21.736,600——
2012-11-23$9.80$21.662,400——
2012-11-21$9.98$22.060——
2012-11-20$9.98$22.06500——
2012-11-19$9.96$22.011,500——
2012-11-16$9.76$21.571,600——
2012-11-15$10.00$22.10600——
2012-11-14$10.00$22.10500——
2012-11-13$9.85$21.774,700——
2012-11-12$10.01$22.12400——
2012-11-09$10.20$22.540——
2012-11-08$10.20$22.541,600——
2012-11-07$10.14$22.413,500——
2012-11-06$10.20$22.543,000——
2012-11-05$10.03$22.17200——
2012-11-02$10.20$22.430——
2012-11-01$10.20$22.4312,200——
2012-10-31$10.20$22.438,900——
2012-10-26$10.17$22.371,200——
2012-10-25$10.35$22.762,000——
2012-10-24$10.26$22.561,400——
2012-10-23$10.01$22.01200——
2012-10-22$10.04$22.080——
2012-10-19$10.04$22.080——
2012-10-18$10.04$22.080——
2012-10-17$10.04$22.08600——
2012-10-16$10.50$23.09400——
2012-10-15$10.06$22.120——
2012-10-12$10.06$22.12400——
2012-10-11$10.15$22.32200——
2012-10-10$9.99$21.974,400——
2012-10-09$10.30$22.65500——
2012-10-08$10.50$23.090——
2012-10-05$10.50$23.09100——
2012-10-04$10.65$23.42700——
2012-10-03$10.47$23.03400——
2012-10-02$10.48$23.050——
2012-10-01$10.48$23.050——
2012-09-28$10.48$23.055,800——
2012-09-27$10.15$22.322,600——
2012-09-26$10.00$21.994,800——
2012-09-25$10.51$23.110——
2012-09-24$10.51$23.110——
2012-09-21$10.51$23.11300——
2012-09-20$10.57$23.250——
2012-09-19$10.57$23.250——
2012-09-18$10.57$23.25100——
2012-09-17$10.70$23.53500——
2012-09-14$10.10$22.21300——
2012-09-13$10.13$22.280——
2012-09-12$10.13$22.280——
2012-09-11$10.13$22.28700——
2012-09-10$10.10$22.21200——
2012-09-07$10.10$22.21700——
2012-09-06$10.07$22.150——
2012-09-05$10.07$22.15300——
2012-09-04$10.40$22.870——
2012-08-31$10.40$22.87800——
2012-08-30$9.96$21.900——
2012-08-29$9.96$21.904,700——
2012-08-28$10.00$21.998,200——
2012-08-27$10.09$22.197,100——
2012-08-24$9.90$21.770——
2012-08-23$9.90$21.770——
2012-08-22$9.90$21.77400——
2012-08-21$9.90$21.770——
2012-08-20$9.90$21.770——
2012-08-17$9.90$21.770——
2012-08-16$9.90$21.770——
2012-08-15$9.90$21.771,300——
2012-08-14$10.03$22.06800——
2012-08-13$9.91$21.801,000——
2012-08-10$10.29$22.630——
2012-08-09$10.29$22.630——
2012-08-08$10.29$22.630——
2012-08-07$10.29$22.63200——
2012-08-06$10.10$22.210——
2012-08-03$10.10$22.101,900——
2012-08-02$10.05$21.990——
2012-08-01$10.05$21.99300——
2012-07-31$10.00$21.880——
2012-07-30$10.00$21.880——
2012-07-27$10.00$21.889,100——
2012-07-26$10.00$21.88800——
2012-07-25$10.20$22.321,000——
2012-07-24$10.00$21.88900——
2012-07-23$10.14$22.193,700——
2012-07-20$9.71$21.25400——
2012-07-19$9.75$21.340——
2012-07-18$9.75$21.342,600——
2012-07-17$9.81$21.471,400——
2012-07-16$8.99$19.673,400——
2012-07-13$10.25$22.433,200——
2012-07-12$10.00$21.881,200——
2012-07-11$10.25$22.43600——
2012-07-10$10.25$22.43200——
2012-07-09$10.25$22.430——
2012-07-06$10.25$22.43200——
2012-07-05$10.75$23.530——
2012-07-03$10.75$23.53600——
2012-07-02$10.95$23.960——
2012-06-29$10.95$23.960——
2012-06-28$10.95$23.960——
2012-06-27$10.95$23.960——
2012-06-26$10.95$23.960——
2012-06-25$10.95$23.960——
2012-06-22$10.95$23.960——
2012-06-21$10.95$23.961,000——
2012-06-20$10.52$23.02400——
2012-06-19$9.70$21.230——
2012-06-18$9.70$21.230——
2012-06-15$9.70$21.230——
2012-06-14$9.70$21.231,100——
2012-06-13$9.60$21.01400——
2012-06-12$9.55$20.902,700——
2012-06-11$10.80$23.63300——
2012-06-08$10.81$23.66400——
2012-06-07$10.81$23.66400——
2012-06-06$10.80$23.63300——
2012-06-05$10.72$23.46100——
2012-06-04$9.45$20.68900——
2012-06-01$9.54$20.88300——
2012-05-31$9.51$20.81500——
2012-05-30$10.75$23.53200——
2012-05-29$10.80$23.634,100——
2012-05-25$9.50$20.790——
2012-05-24$9.50$20.79300——
2012-05-23$9.50$20.79600——
2012-05-22$9.50$20.79300——
2012-05-21$9.63$21.07100——
2012-05-18$9.67$21.162,500——
2012-05-17$9.81$21.476,700——
2012-05-16$10.00$21.88500——
2012-05-15$10.18$22.28100——
2012-05-14$9.86$21.580——
2012-05-11$9.86$21.58200——
2012-05-10$9.99$21.86400——
2012-05-09$9.87$21.60100——
2012-05-08$9.97$21.82100——
2012-05-07$10.00$21.880——
2012-05-04$10.00$21.77200——
2012-05-03$10.00$21.77300——
2012-05-02$9.91$21.580——
2012-05-01$9.91$21.580——
2012-04-30$9.91$21.58300——
2012-04-27$9.50$20.69500——
2012-04-26$9.81$21.36400——
2012-04-25$9.83$21.40100——
2012-04-24$10.18$22.171,200——
2012-04-23$10.30$22.43200——
2012-04-20$10.00$21.77200——
2012-04-19$10.19$22.190——
2012-04-18$10.19$22.190——
2012-04-17$10.19$22.190——
2012-04-16$10.19$22.19300——
2012-04-13$10.21$22.230——
2012-04-12$10.21$22.230——
2012-04-11$10.21$22.231,600——
2012-04-10$10.12$22.043,000——
2012-04-09$10.56$22.991,100——
2012-04-05$10.14$22.080——
2012-04-04$10.14$22.080——
2012-04-03$10.14$22.083,500——
2012-04-02$10.40$22.655,100——
2012-03-30$10.10$21.991,500——
2012-03-29$9.98$21.735,000——
2012-03-28$10.01$21.802,400——
2012-03-27$10.94$23.824,200——
2012-03-26$10.85$23.630——
2012-03-23$10.85$23.630——
2012-03-22$10.85$23.630——
2012-03-21$10.85$23.631,100——
2012-03-20$10.85$23.63500——
2012-03-19$10.63$23.15200——
2012-03-16$10.85$23.63300——
2012-03-15$10.84$23.60100——
2012-03-14$10.36$22.56200——
2012-03-13$10.56$22.990——
2012-03-12$10.56$22.990——
2012-03-09$10.56$22.991,300——
2012-03-08$10.25$22.322,900——
2012-03-07$10.10$21.99300——
2012-03-06$9.97$21.71300——
2012-03-05$10.30$22.430——
2012-03-02$10.30$22.433,500——
2012-03-01$10.72$23.342,200——
2012-02-29$10.89$23.714,100——
2012-02-28$10.05$21.880——
2012-02-27$10.05$21.885,400——
2012-02-24$9.84$21.43400——
2012-02-23$10.25$22.320——
2012-02-22$10.25$22.324,000——
2012-02-21$9.98$21.73900——
2012-02-17$10.20$22.213,200——
2012-02-16$10.19$22.1910,200——
2012-02-15$9.81$21.363,700——
2012-02-14$9.50$20.691,400——
2012-02-13$9.00$19.60400——
2012-02-10$9.00$19.6011,300——
2012-02-09$8.91$19.40800——
2012-02-08$9.00$19.60900——
2012-02-07$8.80$19.161,400——
2012-02-06$8.50$18.516,000——
2012-02-03$8.67$18.7710,300——
2012-02-02$7.90$17.100——
2012-02-01$7.90$17.101,500——
2012-01-31$8.10$17.543,300——
2012-01-30$7.86$17.02400——
2012-01-27$7.86$17.02700——
2012-01-26$7.93$17.173,300——
2012-01-25$7.75$16.783,000——
2012-01-24$7.14$15.46300——
2012-01-23$7.10$15.372,900——
2012-01-20$7.25$15.709,900——
2012-01-19$7.54$16.321,400——
2012-01-18$7.24$15.67500——
2012-01-17$7.11$15.392,100——
2012-01-13$7.10$15.370——
2012-01-12$7.10$15.373,900——
2012-01-11$7.10$15.371,200——
2012-01-10$7.16$15.50900——
2012-01-09$7.40$16.020——
2012-01-06$7.40$16.020——
2012-01-05$7.40$16.022,000——
2012-01-04$7.50$16.241,000——
2012-01-03$7.65$16.564,400——