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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$15.55$36.300——
2014-12-30$15.55$36.30100——
2014-12-29$15.55$36.300——
2014-12-26$15.55$36.30400——
2014-12-24$15.95$37.24700——
2014-12-23$15.65$36.30800——
2014-12-22$15.64$36.281,700——
2014-12-19$15.65$36.300——
2014-12-18$15.65$36.303,500——
2014-12-17$15.55$36.070——
2014-12-16$15.55$36.070——
2014-12-15$15.55$36.070——
2014-12-12$15.55$36.070——
2014-12-11$15.55$36.070——
2014-12-10$15.55$36.07100——
2014-12-09$15.76$36.56400——
2014-12-08$15.72$36.473,100——
2014-12-05$15.60$36.19200——
2014-12-04$15.55$36.07700——
2014-12-03$15.64$36.28200——
2014-12-02$15.55$36.071,600——
2014-12-01$15.60$36.190——
2014-11-28$15.60$36.190——
2014-11-26$15.60$36.191,700——
2014-11-25$15.75$36.542,600——
2014-11-24$15.51$35.987,200——
2014-11-21$15.50$35.968,000——
2014-11-20$15.40$35.72700——
2014-11-19$15.25$35.383,700——
2014-11-18$15.46$35.863,600——
2014-11-17$15.27$35.422,400——
2014-11-14$15.31$35.521,200——
2014-11-13$15.77$36.580——
2014-11-12$15.77$36.58400——
2014-11-11$15.25$35.380——
2014-11-10$15.25$35.380——
2014-11-07$15.25$35.381,100——
2014-11-06$15.15$35.1411,600——
2014-11-05$15.47$35.891,200——
2014-11-04$15.43$35.790——
2014-11-03$15.43$35.790——
2014-10-31$15.43$35.561,200——
2014-10-30$15.17$34.967,000——
2014-10-29$15.58$35.913,900——
2014-10-28$15.70$36.185,400——
2014-10-27$15.69$36.160——
2014-10-24$15.69$36.163,900——
2014-10-23$15.15$34.920——
2014-10-22$15.15$34.921,300——
2014-10-21$15.06$34.710——
2014-10-20$15.06$34.710——
2014-10-17$15.06$34.710——
2014-10-16$15.06$34.710——
2014-10-15$15.06$34.71100——
2014-10-14$15.18$34.995,600——
2014-10-13$15.30$35.26700——
2014-10-10$15.26$35.170——
2014-10-09$15.26$35.170——
2014-10-08$15.26$35.170——
2014-10-07$15.26$35.17600——
2014-10-06$15.39$35.470——
2014-10-03$15.39$35.470——
2014-10-02$15.39$35.47100——
2014-10-01$15.06$34.715,100——
2014-09-30$15.40$35.490——
2014-09-29$15.40$35.490——
2014-09-26$15.40$35.492,200——
2014-09-25$15.51$35.751,400——
2014-09-24$15.80$36.41300——
2014-09-23$15.80$36.412,000——
2014-09-22$15.65$36.074,900——
2014-09-19$15.55$35.843,000——
2014-09-18$15.75$36.300——
2014-09-17$15.75$36.303,500——
2014-09-16$15.81$36.440——
2014-09-15$15.81$36.44100——
2014-09-12$15.87$36.585,900——
2014-09-11$15.90$36.653,600——
2014-09-10$16.05$36.99200——
2014-09-09$15.82$36.465,400——
2014-09-08$16.03$36.947,000——
2014-09-05$16.01$36.90700——
2014-09-04$15.80$36.411,700——
2014-09-03$15.72$36.231,400——
2014-09-02$15.81$36.442,400——
2014-08-29$15.83$36.482,600——
2014-08-28$16.10$37.11200——
2014-08-27$15.87$36.582,300——
2014-08-26$16.00$36.88700——
2014-08-25$16.05$36.996,100——
2014-08-22$16.10$37.11200——
2014-08-21$15.98$36.832,000——
2014-08-20$15.94$36.743,800——
2014-08-19$15.98$36.8317,500——
2014-08-18$16.07$37.0417,000——
2014-08-15$16.13$37.181,800——
2014-08-14$16.08$37.0619,800——
2014-08-13$16.01$36.903,700——
2014-08-12$15.87$36.580——
2014-08-11$15.87$36.580——
2014-08-08$15.87$36.582,800——
2014-08-07$15.87$36.580——
2014-08-06$15.87$36.58500——
2014-08-05$15.87$36.581,800——
2014-08-04$15.87$36.581,100——
2014-08-01$15.87$36.35400——
2014-07-31$15.82$36.23600——
2014-07-30$15.80$36.190——
2014-07-29$15.80$36.19600——
2014-07-28$16.00$36.64500——
2014-07-25$16.00$36.641,500——
2014-07-24$16.05$36.762,100——
2014-07-23$16.09$36.854,200——
2014-07-22$15.60$35.73800——
2014-07-21$15.15$34.70800——
2014-07-18$15.28$34.99600——
2014-07-17$15.25$34.931,100——
2014-07-16$15.25$34.931,800——
2014-07-15$15.15$34.70800——
2014-07-14$15.10$34.583,700——
2014-07-11$15.30$35.040——
2014-07-10$15.30$35.042,600——
2014-07-09$15.36$35.181,500——
2014-07-08$15.60$35.730——
2014-07-07$15.60$35.732,500——
2014-07-03$15.36$35.18300——
2014-07-02$15.46$35.412,000——
2014-07-01$15.80$36.19900——
2014-06-30$15.82$36.231,400——
2014-06-27$15.90$36.412,200——
2014-06-26$15.01$34.380——
2014-06-25$15.01$34.381,100——
2014-06-24$15.01$34.38400——
2014-06-23$15.18$34.77400——
2014-06-20$14.85$34.011,400——
2014-06-19$15.10$34.580——
2014-06-18$15.10$34.582,900——
2014-06-17$15.10$34.58400——
2014-06-16$15.35$35.151,200——
2014-06-13$15.35$35.15700——
2014-06-12$15.02$34.400——
2014-06-11$15.02$34.400——
2014-06-10$15.02$34.40100——
2014-06-09$15.23$34.88600——
2014-06-06$15.49$35.480——
2014-06-05$15.49$35.48100——
2014-06-04$15.16$34.724,500——
2014-06-03$14.93$34.191,600——
2014-06-02$15.60$35.732,900——
2014-05-30$15.60$35.730——
2014-05-29$15.60$35.730——
2014-05-28$15.60$35.73200——
2014-05-27$15.37$35.204,100——
2014-05-23$14.91$34.159,100——
2014-05-22$14.80$33.902,500——
2014-05-21$14.74$33.76500——
2014-05-20$14.64$33.531,000——
2014-05-19$14.89$34.101,000——
2014-05-16$14.88$34.082,700——
2014-05-15$15.01$34.38400——
2014-05-14$15.19$34.79700——
2014-05-13$15.01$34.381,500——
2014-05-12$15.43$35.34300——
2014-05-09$15.73$36.03200——
2014-05-08$15.40$35.270——
2014-05-07$15.40$35.271,900——
2014-05-06$15.09$34.562,200——
2014-05-05$15.60$35.731,300——
2014-05-02$15.09$34.330——
2014-05-01$15.09$34.335,700——
2014-04-30$15.00$34.13800——
2014-04-29$14.95$34.010——
2014-04-28$14.95$34.01100——
2014-04-25$14.80$33.6715,400——
2014-04-24$14.90$33.90600——
2014-04-23$14.88$33.858,200——
2014-04-22$14.00$31.850——
2014-04-21$14.00$31.85600——
2014-04-17$14.52$33.030——
2014-04-16$14.52$33.03900——
2014-04-15$14.45$32.87200——
2014-04-14$14.48$32.94500——
2014-04-11$14.26$32.440——
2014-04-10$14.26$32.44600——
2014-04-09$14.86$33.810——
2014-04-08$14.86$33.810——
2014-04-07$14.86$33.81400——
2014-04-04$14.50$32.99200——
2014-04-03$14.50$32.991,100——
2014-04-02$14.50$32.990——
2014-04-01$14.50$32.990——
2014-03-31$14.50$32.990——
2014-03-28$14.50$32.990——
2014-03-27$14.50$32.990——
2014-03-26$14.50$32.991,700——
2014-03-25$14.36$32.67100——
2014-03-24$14.49$32.97300——
2014-03-21$14.36$32.67900——
2014-03-20$14.20$32.31300——
2014-03-19$14.10$32.08600——
2014-03-18$14.10$32.080——
2014-03-17$14.10$32.08700——
2014-03-14$14.30$32.530——
2014-03-13$14.30$32.530——
2014-03-12$14.30$32.530——
2014-03-11$14.30$32.531,100——
2014-03-10$14.93$33.97300——
2014-03-07$14.33$32.600——
2014-03-06$14.33$32.60600——
2014-03-05$14.55$33.100——
2014-03-04$14.55$33.102,400——
2014-03-03$14.50$32.993,900——
2014-02-28$14.53$33.061,100——
2014-02-27$14.25$32.42600——
2014-02-26$14.15$32.191,800——
2014-02-25$14.31$32.56500——
2014-02-24$14.75$33.562,800——
2014-02-21$14.47$32.92300——
2014-02-20$14.50$32.99100——
2014-02-19$14.60$33.22200——
2014-02-18$13.93$31.691,200——
2014-02-14$14.20$32.3116,000——
2014-02-13$13.68$31.12700——
2014-02-12$13.80$31.400——
2014-02-11$13.80$31.40900——
2014-02-10$14.24$32.400——
2014-02-07$14.24$32.40200——
2014-02-06$14.10$32.08200——
2014-02-05$14.01$31.875,200——
2014-02-04$14.05$31.960——
2014-02-03$14.05$31.961,600——
2014-01-31$14.01$31.76300——
2014-01-30$14.38$32.60700——
2014-01-29$14.22$32.240——
2014-01-28$14.22$32.240——
2014-01-27$14.22$32.24700——
2014-01-24$14.50$32.872,100——
2014-01-23$14.10$31.962,200——
2014-01-22$14.00$31.741,800——
2014-01-21$14.16$32.1011,400——
2014-01-17$13.57$30.76700——
2014-01-16$13.35$30.261,200——
2014-01-15$13.30$30.15900——
2014-01-14$13.41$30.403,300——
2014-01-13$13.54$30.695,600——
2014-01-10$14.11$31.990——
2014-01-09$14.11$31.990——
2014-01-08$14.11$31.990——
2014-01-07$14.11$31.990——
2014-01-06$14.11$31.991,900——
2014-01-03$14.35$32.531,100——
2014-01-02$14.33$32.484,200——