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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.90$61.0413,500——
2020-12-30$22.45$62.5714,900——
2020-12-29$23.20$64.6733,200——
2020-12-28$24.74$68.969,200——
2020-12-24$24.85$69.263,900——
2020-12-23$25.20$70.241,500——
2020-12-22$24.20$67.4510,900——
2020-12-21$24.50$68.297,700——
2020-12-18$24.65$68.7132,500——
2020-12-17$25.00$69.686,600——
2020-12-16$24.30$67.737,800——
2020-12-15$24.77$69.046,000——
2020-12-14$24.02$66.9512,100——
2020-12-11$24.49$68.263,100——
2020-12-10$24.28$67.687,600——
2020-12-09$23.50$65.505,900——
2020-12-08$23.49$65.477,100——
2020-12-07$22.75$63.417,900——
2020-12-04$23.36$65.113,400——
2020-12-03$22.26$62.043,800——
2020-12-02$22.16$61.775,200——
2020-12-01$22.35$62.307,300——
2020-11-30$23.24$64.784,100——
2020-11-27$23.52$65.562,900——
2020-11-25$24.16$67.3415,800——
2020-11-24$23.85$66.4811,100——
2020-11-23$22.16$61.778,600——
2020-11-20$21.36$59.546,100——
2020-11-19$21.90$61.045,900——
2020-11-18$22.05$61.4610,400——
2020-11-17$22.55$62.857,800——
2020-11-16$22.92$63.8813,200——
2020-11-13$22.51$62.744,700——
2020-11-12$22.52$62.774,000——
2020-11-11$22.45$62.576,300——
2020-11-10$22.91$63.8620,200——
2020-11-09$21.34$59.4821,400——
2020-11-06$20.27$56.0012,300——
2020-11-05$20.26$55.976,000——
2020-11-04$19.85$54.845,400——
2020-11-03$20.39$56.3312,300——
2020-11-02$19.96$55.145,000——
2020-10-30$19.55$54.015,900——
2020-10-29$19.63$54.2313,500——
2020-10-28$19.95$55.1110,100——
2020-10-27$19.71$54.452,500——
2020-10-26$20.15$55.674,700——
2020-10-23$20.05$55.393,600——
2020-10-22$19.83$54.7810,700——
2020-10-21$20.20$55.805,400——
2020-10-20$19.96$55.142,900——
2020-10-19$19.64$54.261,700——
2020-10-16$20.09$55.506,500——
2020-10-15$20.98$57.967,400——
2020-10-14$19.57$54.069,200——
2020-10-13$19.56$54.044,200——
2020-10-12$19.50$53.873,700——
2020-10-09$18.69$51.632,100——
2020-10-08$18.86$52.102,700——
2020-10-07$19.00$52.498,000——
2020-10-06$18.50$51.116,700——
2020-10-05$18.12$50.067,400——
2020-10-02$17.52$48.4049,400——
2020-10-01$17.30$47.796,000——
2020-09-30$17.31$47.8213,900——
2020-09-29$17.50$48.346,900——
2020-09-28$17.52$48.404,800——
2020-09-25$17.24$47.638,900——
2020-09-24$17.61$48.653,900——
2020-09-23$17.60$48.629,600——
2020-09-22$18.20$50.287,900——
2020-09-21$18.15$50.147,700——
2020-09-18$19.11$52.7922,000——
2020-09-17$19.70$54.4215,400——
2020-09-16$18.52$51.167,300——
2020-09-15$18.38$50.785,800——
2020-09-14$18.70$51.668,500——
2020-09-11$18.35$50.6910,800——
2020-09-10$18.31$50.5813,100——
2020-09-09$18.92$52.2713,100——
2020-09-08$19.02$52.5410,200——
2020-09-04$20.15$55.676,100——
2020-09-03$20.11$55.554,500——
2020-09-02$19.87$54.897,100——
2020-09-01$19.69$54.393,900——
2020-08-31$19.24$53.1511,700——
2020-08-28$19.78$54.643,300——
2020-08-27$19.60$54.1511,700——
2020-08-26$20.05$55.3918,600——
2020-08-25$20.03$55.332,800——
2020-08-24$20.35$56.229,900——
2020-08-21$19.76$54.5910,300——
2020-08-20$20.69$57.162,400——
2020-08-19$20.39$56.337,800——
2020-08-18$19.52$53.924,800——
2020-08-17$20.35$56.227,000——
2020-08-14$20.99$57.992,000——
2020-08-13$21.35$58.981,400——
2020-08-12$21.34$58.9511,400——
2020-08-11$20.16$55.693,900——
2020-08-10$20.15$55.674,400——
2020-08-07$20.64$57.027,200——
2020-08-06$19.72$53.983,100——
2020-08-05$19.75$54.066,400——
2020-08-04$19.49$53.354,500——
2020-08-03$19.89$54.451,900——
2020-07-31$19.22$52.6117,400——
2020-07-30$19.86$54.364,500——
2020-07-29$19.50$53.386,600——
2020-07-28$18.50$50.6412,700——
2020-07-27$19.39$53.088,800——
2020-07-24$18.65$51.0517,200——
2020-07-23$17.96$49.162,800——
2020-07-22$17.89$48.975,400——
2020-07-21$18.24$49.934,900——
2020-07-20$17.83$48.811,200——
2020-07-17$17.45$47.7711,100——
2020-07-16$18.11$49.5727,700——
2020-07-15$18.09$49.5218,400——
2020-07-14$18.19$49.798,600——
2020-07-13$17.74$48.568,700——
2020-07-10$18.28$50.045,300——
2020-07-09$17.65$48.3115,700——
2020-07-08$18.78$51.415,400——
2020-07-07$18.82$51.5214,700——
2020-07-06$19.25$52.695,200——
2020-07-02$19.04$52.1212,300——
2020-07-01$18.42$50.428,500——
2020-06-30$18.43$50.455,900——
2020-06-29$17.75$48.5919,800——
2020-06-26$17.64$48.2938,400——
2020-06-25$18.38$50.319,000——
2020-06-24$17.75$48.599,000——
2020-06-23$18.35$50.238,600——
2020-06-22$18.35$50.235,500——
2020-06-19$18.57$50.8329,400——
2020-06-18$18.49$50.616,000——
2020-06-17$18.60$50.919,600——
2020-06-16$20.39$55.814,800——
2020-06-15$20.38$55.798,700——
2020-06-12$19.10$52.2813,100——
2020-06-11$18.43$50.4515,700——
2020-06-10$19.12$52.344,000——
2020-06-09$20.53$56.203,000——
2020-06-08$21.08$57.7011,500——
2020-06-05$20.96$57.3713,900——
2020-06-04$19.41$53.1310,900——
2020-06-03$20.01$54.7715,200——
2020-06-02$19.00$52.0120,600——
2020-06-01$18.99$51.9815,600——
2020-05-29$18.66$51.086,100——
2020-05-28$19.70$53.9314,900——
2020-05-27$20.63$56.4713,800——
2020-05-26$20.01$54.7741,600——
2020-05-22$19.30$52.837,500——
2020-05-21$19.12$52.3443,200——
2020-05-20$19.46$53.2716,100——
2020-05-19$19.28$52.7813,800——
2020-05-18$19.88$54.4226,600——
2020-05-15$17.89$48.9711,800——
2020-05-14$16.90$46.2625,100——
2020-05-13$17.51$47.9324,100——
2020-05-12$17.59$48.1522,500——
2020-05-11$19.58$53.6018,600——
2020-05-08$19.92$54.5313,500——
2020-05-07$19.68$53.3812,900——
2020-05-06$19.31$52.3714,000——
2020-05-05$19.10$51.8014,300——
2020-05-04$20.08$54.4611,000——
2020-05-01$19.10$51.8017,900——
2020-04-30$19.60$53.1610,300——
2020-04-29$20.50$55.6021,500——
2020-04-28$19.79$53.6812,200——
2020-04-27$18.98$51.4820,200——
2020-04-24$16.70$45.303,900——
2020-04-23$16.49$44.739,300——
2020-04-22$17.38$47.144,300——
2020-04-21$16.74$45.4053,300——
2020-04-20$16.20$43.9410,200——
2020-04-17$17.05$46.2413,000——
2020-04-16$15.90$43.1319,500——
2020-04-15$16.80$45.5717,700——
2020-04-14$18.03$48.9021,100——
2020-04-13$18.53$50.266,500——
2020-04-09$19.97$54.1613,800——
2020-04-08$18.51$50.2018,800——
2020-04-07$18.10$49.0927,200——
2020-04-06$18.88$51.2139,900——
2020-04-03$18.39$49.886,100——
2020-04-02$18.97$51.456,200——
2020-04-01$19.89$53.9516,800——
2020-03-31$20.25$54.9213,500——
2020-03-30$20.01$54.273,700——
2020-03-27$19.58$53.1112,600——
2020-03-26$20.50$55.6014,200——
2020-03-25$19.78$53.6512,400——
2020-03-24$20.00$54.2519,200——
2020-03-23$18.41$49.9312,500——
2020-03-20$19.63$53.2434,800——
2020-03-19$19.50$52.8912,600——
2020-03-18$16.84$45.6721,200——
2020-03-17$19.23$52.1620,000——
2020-03-16$16.50$44.7526,300——
2020-03-13$22.72$61.6217,200——
2020-03-12$15.51$42.0726,500——
2020-03-11$17.49$47.4413,000——
2020-03-10$18.84$51.1020,300——
2020-03-09$18.35$49.7714,500——
2020-03-06$20.48$55.559,600——
2020-03-05$20.53$55.6824,200——
2020-03-04$21.05$57.0925,200——
2020-03-03$20.20$54.799,400——
2020-03-02$22.10$59.944,000——
2020-02-28$21.27$57.6913,800——
2020-02-27$22.02$59.728,500——
2020-02-26$23.30$63.202,200——
2020-02-25$23.20$62.927,600——
2020-02-24$24.50$66.4513,100——
2020-02-21$23.49$63.714,500——
2020-02-20$23.52$63.794,200——
2020-02-19$23.23$63.0111,400——
2020-02-18$23.87$64.748,400——
2020-02-14$24.26$65.802,500——
2020-02-13$24.49$66.421,100——
2020-02-12$24.26$65.805,200——
2020-02-11$24.26$65.802,400——
2020-02-10$24.14$65.473,400——
2020-02-07$24.52$66.516,800——
2020-02-06$25.10$68.086,700——
2020-02-05$26.06$70.685,200——
2020-02-04$24.41$66.212,700——
2020-02-03$24.30$65.287,400——
2020-01-31$24.00$64.485,500——
2020-01-30$24.80$66.632,400——
2020-01-29$25.68$68.9912,800——
2020-01-28$27.20$73.081,900——
2020-01-27$27.46$73.772,800——
2020-01-24$27.76$74.582,700——
2020-01-23$27.52$73.947,300——
2020-01-22$28.06$75.393,100——
2020-01-21$28.06$75.396,900——
2020-01-17$28.20$75.765,100——
2020-01-16$28.00$75.238,700——
2020-01-15$27.93$75.047,100——
2020-01-14$28.33$76.1178,100——
2020-01-13$28.63$76.928,800——
2020-01-10$28.34$76.145,500——
2020-01-09$28.28$75.983,000——
2020-01-08$28.16$75.6519,600——
2020-01-07$28.39$76.278,200——
2020-01-06$28.70$77.115,200——
2020-01-03$28.49$76.543,700——
2020-01-02$28.47$76.491,600——