MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MPB — Mid Penn Bancorp, Inc.
NasdaqMid Penn Bancorp, Inc.
$36.36
-0.06(-0.16%)
- O
- 36.60
- H
- 36.66
- L
- 36.28
- V
- 59.44K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$36.36
Period Return+28.12%
Period High$39.15
Period Low$25.82
Avg Daily Volume128.2K
Total Trading Days365
MPB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $36.60 | $36.66 | $36.28 | $36.36 | $-0.06 | -0.16% | 59,438 | $36.40 | $36.28 $36.66 |
| Oct 5, 2026 | $36.54 | $36.63 | $36.15 | $36.42 | +$0.02 | +0.05% | 79,724 | $36.43 | $36.15 $36.63 |
| Oct 2, 2026 | $36.19 | $36.56 | $35.72 | $36.40 | +$0.49 | +1.36% | 118,304 | $36.32 | $35.72 $36.56 |
| Oct 1, 2026 | $35.38 | $35.92 | $34.65 | $35.91 | +$0.51 | +1.44% | 108,137 | $35.58 | $34.65 $35.92 |
| Sep 30, 2026 | $35.73 | $35.80 | $35.14 | $35.40 | $-0.35 | -0.98% | 117,825 | $35.39 | $35.14 $35.80 |
| Sep 29, 2026 | $36.13 | $36.57 | $35.32 | $35.75 | $-0.29 | -0.80% | 134,320 | $35.75 | $35.32 $36.57 |
| Sep 28, 2026 | $36.20 | $36.29 | $35.95 | $36.04 | $-0.27 | -0.74% | 84,239 | $36.08 | $35.95 $36.29 |
| Sep 25, 2026 | $36.20 | $36.56 | $36.10 | $36.31 | +$0.11 | +0.30% | 102,634 | $36.35 | $36.10 $36.56 |
| Sep 24, 2026 | $36.19 | $36.23 | $35.75 | $36.20 | +$0.30 | +0.84% | 46,266 | $36.11 | $35.75 $36.23 |
| Sep 23, 2026 | $36.28 | $36.59 | $35.82 | $35.90 | $-0.58 | -1.59% | 73,883 | $36.05 | $35.82 $36.59 |
| Sep 22, 2026 | $36.93 | $37.23 | $36.42 | $36.48 | $-0.17 | -0.46% | 83,596 | $36.63 | $36.42 $37.23 |
| Sep 21, 2026 | $36.94 | $37.01 | $36.65 | $36.65 | $-0.29 | -0.79% | 59,272 | $36.76 | $36.65 $37.01 |
| Sep 18, 2026 | $36.58 | $37.03 | $36.28 | $36.94 | +$0.14 | +0.38% | 238,634 | $36.84 | $36.28 $37.03 |
| Sep 17, 2026 | $37.22 | $37.22 | $36.54 | $36.80 | $-0.05 | -0.14% | 97,671 | $36.83 | $36.54 $37.22 |
| Sep 16, 2026 | $37.16 | $37.33 | $36.20 | $36.85 | $-0.39 | -1.05% | 124,888 | $36.88 | $36.20 $37.33 |
| Sep 15, 2026 | $37.16 | $37.66 | $36.95 | $37.24 | +$0.12 | +0.32% | 70,944 | $37.24 | $36.95 $37.66 |
| Sep 14, 2026 | $36.91 | $37.39 | $36.77 | $37.12 | +$0.05 | +0.13% | 104,575 | $37.12 | $36.77 $37.39 |
| Sep 11, 2026 | $37.39 | $37.45 | $36.73 | $37.07 | +$0.06 | +0.16% | 77,795 | $37.02 | $36.73 $37.45 |
| Sep 10, 2026 | $36.43 | $37.01 | $36.14 | $37.01 | +$0.32 | +0.87% | 80,244 | $36.76 | $36.14 $37.01 |
| Sep 9, 2026 | $36.54 | $37.32 | $36.28 | $36.69 | $-0.23 | -0.62% | 120,596 | $36.67 | $36.28 $37.32 |
| Sep 8, 2026 | $37.20 | $37.23 | $36.64 | $36.92 | $-0.48 | -1.28% | 82,316 | $36.99 | $36.64 $37.23 |
| Sep 4, 2026 | $36.86 | $37.56 | $36.82 | $37.40 | +$0.28 | +0.75% | 91,438 | $37.34 | $36.82 $37.56 |
| Sep 3, 2026 | $37.22 | $37.51 | $36.98 | $37.12 | +$0.21 | +0.57% | 93,929 | $37.13 | $36.98 $37.51 |
| Sep 2, 2026 | $36.29 | $37.21 | $36.10 | $36.91 | +$0.85 | +2.36% | 147,621 | $36.83 | $36.10 $37.21 |
| Sep 1, 2026 | $36.27 | $36.65 | $35.87 | $36.06 | $-0.35 | -0.96% | 62,687 | $36.13 | $35.87 $36.65 |
| Aug 31, 2026 | $36.55 | $36.68 | $36.18 | $36.41 | $-0.26 | -0.71% | 103,712 | $36.43 | $36.18 $36.68 |
| Aug 28, 2026 | $36.82 | $37.07 | $36.64 | $36.67 | $-0.05 | -0.14% | 81,481 | $36.73 | $36.64 $37.07 |
| Aug 27, 2026 | $36.62 | $36.89 | $36.34 | $36.72 | $-0.08 | -0.22% | 84,847 | $36.71 | $36.34 $36.89 |
| Aug 26, 2026 | $37.09 | $37.24 | $36.67 | $36.80 | $-0.19 | -0.51% | 68,392 | $36.88 | $36.67 $37.24 |
| Aug 25, 2026 | $37.24 | $37.37 | $36.73 | $36.99 | $-0.19 | -0.51% | 60,954 | $37.01 | $36.73 $37.37 |