Mid Penn Bancorp Stock Price History
NASDAQ: MPBFinanceMajor BanksUSD
35.70-0.47 (-1.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 35.70 0.00%
MPB price history at a glance
The price history for Mid Penn Bancorp (MPB) on this page begins on December 1, 1997, when the stock closed at $25.07; it most recently closed at $36.17 on October 5, 2026. The highest price in this record is $39.15, reached on July 27, 2026; the latest close is 7.6% below that peak. Across the 28 complete calendar years in the table, MPB finished higher in 17 and lower in 11. Its best year was 2012 (+49.2%) and its worst was 2009 (-50.9%).
Over roughly 29 years the share price changed +44.3%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, MPB has gained 28.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $39.15
- Date of high
- Jul 27, 2026
- Low since 1997
- $5.93
- Date of low
- Aug 23, 2010
- 52-week high
- $39.15
- 52-week low
- $26.56
- Last close
- $36.17
MPB returns
1 week
+0.72%
1 month
-2.03%
3 months
+5.58%
6 months
+6.10%
Year to date
+16.60%
1 year
+28.35%
3 years
+81.85%
5 years
+28.22%
MPB price return, excluding dividends.
MPB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.17 | +17.21% |
| 2025 | 30.86 | +8.66% |
| 2024 | 28.40 | +16.97% |
| 2023 | 24.28 | -18.99% |
| 2022 | 29.97 | -5.58% |
| 2021 | 31.74 | +44.93% |
| 2020 | 21.90 | -23.13% |
| 2019 | 28.49 | +20.21% |
| 2018 | 23.70 | -28.40% |
| 2017 | 33.10 | +38.90% |
| 2016 | 23.83 | +48.01% |
| 2015 | 16.10 | +2.81% |
| 2014 | 15.66 | +9.13% |
| 2013 | 14.35 | +27.56% |
| 2012 | 11.25 | +49.20% |
| 2011 | 7.54 | +0.53% |
| 2010 | 7.50 | -27.11% |
| 2009 | 10.29 | -50.93% |
| 2008 | 20.97 | -19.35% |
| 2007 | 26.00 | +6.85% |
| 2006 | 24.33 | +5.00% |
| 2005 | 23.17 | -8.09% |
| 2004 | 25.22 | +15.83% |
| 2003 | 21.77 | +14.55% |
| 2002 | 19.00 | +20.75% |
| 2001 | 15.74 | +21.47% |
| 2000 | 12.96 | -32.96% |
| 1999 | 19.33 | -4.11% |
| 1998 | 20.16 | -18.33% |
| 1997* | 24.68 | -1.56% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
MPB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.69 | 36.40 | 35.53 | 36.17 | +1.23% | |
| 35.98 | 36.12 | 35.58 | 35.73 | -1.73% | |
| 36.60 | 36.66 | 36.28 | 36.36 | -0.16% | |
| 36.54 | 36.63 | 36.15 | 36.42 | +0.05% | |
| 36.19 | 36.56 | 35.72 | 36.40 | +1.36% | |
| 35.38 | 35.92 | 34.65 | 35.91 | +1.44% | |
| 35.73 | 35.80 | 35.14 | 35.40 | -0.98% | |
| 36.13 | 36.57 | 35.32 | 35.75 | -0.80% | |
| 36.20 | 36.29 | 35.95 | 36.04 | -0.74% | |
| 36.20 | 36.56 | 36.10 | 36.31 | +0.30% | |
| 36.19 | 36.23 | 35.75 | 36.20 | +0.84% | |
| 36.28 | 36.59 | 35.82 | 35.90 | -1.59% | |
| 36.93 | 37.23 | 36.42 | 36.48 | -0.46% | |
| 36.94 | 37.01 | 36.65 | 36.65 | -0.79% | |
| 36.58 | 37.03 | 36.28 | 36.94 | +0.38% | |
| 37.22 | 37.22 | 36.54 | 36.80 | -0.14% | |
| 37.16 | 37.33 | 36.20 | 36.85 | -1.05% | |
| 37.16 | 37.66 | 36.95 | 37.24 | +0.32% | |
| 36.91 | 37.39 | 36.77 | 37.12 | +0.13% | |
| 37.39 | 37.45 | 36.73 | 37.07 | +0.16% | |
| 36.43 | 37.01 | 36.14 | 37.01 | +0.87% | |
| 36.54 | 37.32 | 36.28 | 36.69 | -0.62% | |
| 37.20 | 37.23 | 36.64 | 36.92 | -1.28% | |
| 36.86 | 37.56 | 36.82 | 37.40 | +0.75% | |
| 37.22 | 37.51 | 36.98 | 37.12 | +0.57% | |
| 36.29 | 37.21 | 36.10 | 36.91 | +2.36% | |
| 36.27 | 36.65 | 35.87 | 36.06 | -0.96% | |
| 36.55 | 36.68 | 36.18 | 36.41 | -0.71% | |
| 36.82 | 37.07 | 36.64 | 36.67 | -0.14% | |
| 36.62 | 36.89 | 36.34 | 36.72 | -0.22% | |
| 37.09 | 37.24 | 36.67 | 36.80 | -0.51% | |
| 37.24 | 37.37 | 36.73 | 36.99 | -0.51% | |
| 37.27 | 38.00 | 37.15 | 37.18 | -0.16% | |
| 37.27 | 37.55 | 36.89 | 37.24 | +0.05% | |
| 36.78 | 37.33 | 36.72 | 37.22 | +0.54% | |
| 38.27 | 38.27 | 36.96 | 37.02 | -2.76% | |
| 38.26 | 38.36 | 37.78 | 38.07 | -0.31% | |
| 38.38 | 38.57 | 38.14 | 38.19 | -0.62% | |
| 38.32 | 38.81 | 38.30 | 38.43 | +0.23% | |
| 38.38 | 38.53 | 38.20 | 38.34 | +0.26% | |
| 37.90 | 38.40 | 37.90 | 38.24 | +1.14% | |
| 37.44 | 37.95 | 36.89 | 37.81 | +1.26% | |
| 37.36 | 37.51 | 36.78 | 37.34 | -0.69% | |
| 37.88 | 37.88 | 37.38 | 37.60 | -0.53% | |
| 38.53 | 38.59 | 37.73 | 37.80 | -1.25% | |
| 38.48 | 38.51 | 38.00 | 38.28 | -0.13% | |
| 38.24 | 38.73 | 37.88 | 38.33 | +0.05% | |
| 38.57 | 38.85 | 38.12 | 38.31 | -0.08% | |
| 38.37 | 38.68 | 37.87 | 38.34 | -0.52% | |
| 38.44 | 38.95 | 38.33 | 38.54 | +0.26% | |
| 38.14 | 38.84 | 38.00 | 38.44 | +0.23% | |
| 38.02 | 39.15 | 37.00 | 38.35 | +1.59% | |
| 37.80 | 38.32 | 37.38 | 37.75 | +1.56% | |
| 36.47 | 37.53 | 36.47 | 37.17 | +1.95% | |
| 35.77 | 36.97 | 35.69 | 36.46 | +4.50% | |
| 35.23 | 35.23 | 34.50 | 34.89 | -1.08% | |
| 35.07 | 35.32 | 34.72 | 35.27 | +0.06% | |
| 35.38 | 35.45 | 35.01 | 35.25 | -0.54% | |
| 35.65 | 36.03 | 35.21 | 35.44 | -1.39% | |
| 34.87 | 37.18 | 34.86 | 35.94 | +3.16% | |
| 34.39 | 35.07 | 34.39 | 34.84 | +1.37% | |
| 34.76 | 34.85 | 34.18 | 34.37 | -1.24% | |
| 34.72 | 34.84 | 34.49 | 34.80 | +0.49% | |
| 34.28 | 34.69 | 34.17 | 34.63 | +1.08% | |
| 33.88 | 34.47 | 33.82 | 34.26 | +0.85% | |
| 34.75 | 35.20 | 33.84 | 33.97 | -2.72% | |
| 35.35 | 35.42 | 34.87 | 34.92 | -1.22% | |
| 35.21 | 35.53 | 34.81 | 35.35 | +0.48% | |
| 35.76 | 35.98 | 35.04 | 35.18 | -1.40% | |
| 34.94 | 35.75 | 31.10 | 35.68 | +2.41% | |
| 34.69 | 35.00 | 34.12 | 34.84 | +1.75% | |
| 34.48 | 34.48 | 33.90 | 34.24 | -1.15% | |
| 34.19 | 34.80 | 33.94 | 34.64 | +1.41% | |
| 34.24 | 34.42 | 34.02 | 34.16 | -0.38% | |
| 33.96 | 34.39 | 33.85 | 34.29 | +0.85% | |
| 33.14 | 34.08 | 33.11 | 34.00 | +1.77% | |
| 33.48 | 33.92 | 33.36 | 33.41 | -0.39% | |
| 33.49 | 33.84 | 33.17 | 33.54 | +1.51% | |
| 33.71 | 33.90 | 32.79 | 33.04 | -2.13% | |
| 33.68 | 34.14 | 33.38 | 33.76 | +0.51% | |
| 34.43 | 34.50 | 33.45 | 33.59 | -1.96% | |
| 33.98 | 34.42 | 33.98 | 34.26 | +1.00% | |
| 34.00 | 34.00 | 33.44 | 33.92 | +0.53% | |
| 33.70 | 33.97 | 33.54 | 33.74 | +0.84% | |
| 33.01 | 33.87 | 33.01 | 33.46 | +1.64% | |
| 32.86 | 33.50 | 32.72 | 32.92 | +0.18% | |
| 32.48 | 33.11 | 32.19 | 32.86 | +1.17% | |
| 31.91 | 32.69 | 31.81 | 32.48 | +3.08% | |
| 32.52 | 32.85 | 31.46 | 31.51 | -4.17% | |
| 31.93 | 32.90 | 31.93 | 32.88 | +2.40% | |
| 32.33 | 32.54 | 31.78 | 32.11 | -1.65% | |
| 32.74 | 32.92 | 32.41 | 32.65 | -0.43% | |
| 32.90 | 32.90 | 31.98 | 32.79 | +0.31% | |
| 33.04 | 33.09 | 32.57 | 32.69 | -0.55% | |
| 32.42 | 32.99 | 32.20 | 32.87 | +1.61% | |
| 32.73 | 32.92 | 32.25 | 32.35 | -0.89% | |
| 32.12 | 32.69 | 31.95 | 32.64 | +0.65% | |
| 31.66 | 32.61 | 31.50 | 32.43 | +2.43% | |
| 31.55 | 31.88 | 31.35 | 31.66 | -0.57% | |
| 31.20 | 31.89 | 31.14 | 31.84 | +2.31% | |
| 31.50 | 32.19 | 30.97 | 31.12 | -1.39% | |
| 31.46 | 31.82 | 31.46 | 31.56 | +1.02% | |
| 31.69 | 32.18 | 31.17 | 31.24 | -1.58% | |
| 32.29 | 32.29 | 31.34 | 31.74 | -1.43% | |
| 32.78 | 32.89 | 32.16 | 32.20 | -1.65% | |
| 32.39 | 32.87 | 32.33 | 32.74 | +0.92% | |
| 32.58 | 32.94 | 32.10 | 32.44 | -0.95% | |
| 33.47 | 33.75 | 32.63 | 32.75 | -1.65% | |
| 32.80 | 33.46 | 32.80 | 33.30 | +1.71% | |
| 32.87 | 33.25 | 32.66 | 32.74 | -1.74% | |
| 33.17 | 33.54 | 32.91 | 33.32 | +1.06% | |
| 32.85 | 33.40 | 32.79 | 32.97 | -0.51% | |
| 34.01 | 34.32 | 32.98 | 33.14 | -3.27% | |
| 33.89 | 34.51 | 33.63 | 34.26 | +1.42% | |
| 33.06 | 33.89 | 33.06 | 33.78 | +1.69% | |
| 33.95 | 34.06 | 33.19 | 33.22 | -2.72% | |
| 34.14 | 34.38 | 32.87 | 34.15 | +0.32% | |
| 33.43 | 34.19 | 33.30 | 34.04 | +1.82% | |
| 34.27 | 34.55 | 33.39 | 33.43 | -2.79% | |
| 34.17 | 34.60 | 34.10 | 34.39 | +0.20% | |
| 34.17 | 35.09 | 33.80 | 34.32 | +1.72% | |
| 33.70 | 33.88 | 33.56 | 33.74 | -0.27% | |
| 33.75 | 34.02 | 33.28 | 33.83 | +0.12% | |
| 33.60 | 33.86 | 33.18 | 33.79 | +0.45% | |
| 33.70 | 33.75 | 33.44 | 33.64 | -0.65% | |
| 34.10 | 34.10 | 33.38 | 33.86 | -0.67% | |
| 33.61 | 34.28 | 33.49 | 34.09 | +0.65% | |
| 34.00 | 34.15 | 33.62 | 33.87 | +2.67% | |
| 32.73 | 33.12 | 32.65 | 32.99 | +0.52% | |
| 32.32 | 32.86 | 32.30 | 32.82 | +1.48% | |
| 32.05 | 32.57 | 31.76 | 32.34 | -0.09% | |
| 32.33 | 32.81 | 32.33 | 32.37 | +0.65% | |
| 31.81 | 32.25 | 31.69 | 32.16 | +1.80% | |
| 31.59 | 31.76 | 31.45 | 31.59 | +0.77% | |
| 31.65 | 31.65 | 31.17 | 31.35 | -0.95% | |
| 31.43 | 31.68 | 31.31 | 31.65 | +0.03% | |
| 31.97 | 32.13 | 31.50 | 31.64 | +0.03% | |
| 31.32 | 32.04 | 31.32 | 31.63 | -0.09% | |
| 31.86 | 32.15 | 31.59 | 31.66 | +1.70% | |
| 31.27 | 31.42 | 30.78 | 31.13 | -0.35% | |
| 30.32 | 31.60 | 30.29 | 31.24 | +2.39% | |
| 30.96 | 31.07 | 30.43 | 30.51 | -2.02% | |
| 31.70 | 32.00 | 30.96 | 31.14 | -1.30% | |
| 31.57 | 31.88 | 31.49 | 31.55 | +0.67% | |
| 31.36 | 31.83 | 31.00 | 31.34 | +0.42% | |
| 30.73 | 31.50 | 30.51 | 31.21 | -0.45% | |
| 31.75 | 31.75 | 31.07 | 31.35 | -1.32% | |
| 31.39 | 32.49 | 31.30 | 31.77 | +0.76% | |
| 30.91 | 31.68 | 30.09 | 31.53 | +0.03% | |
| 31.14 | 31.70 | 30.87 | 31.52 | -1.84% | |
| 32.41 | 32.50 | 31.80 | 32.11 | -2.10% | |
| 32.75 | 33.00 | 32.50 | 32.80 | +1.02% | |
| 32.11 | 32.62 | 31.60 | 32.47 | -0.64% | |
| 31.75 | 33.02 | 31.47 | 32.68 | +1.59% | |
| 32.75 | 33.18 | 32.00 | 32.17 | -3.62% | |
| 33.54 | 34.08 | 33.04 | 33.38 | -0.15% | |
| 32.96 | 33.53 | 32.70 | 33.43 | +2.61% | |
| 32.62 | 33.11 | 32.31 | 32.58 | -0.09% | |
| 33.73 | 34.12 | 32.42 | 32.61 | -3.63% | |
| 33.35 | 33.93 | 33.04 | 33.84 | +1.41% | |
| 33.54 | 33.54 | 33.00 | 33.37 | -0.15% | |
| 34.05 | 34.67 | 33.26 | 33.42 | -1.62% | |
| 33.74 | 34.49 | 33.74 | 33.97 | +0.68% | |
| 33.51 | 33.98 | 33.11 | 33.74 | +1.20% | |
| 33.96 | 34.00 | 32.82 | 33.34 | -0.09% | |
| 34.29 | 34.43 | 33.21 | 33.37 | -1.91% | |
| 34.33 | 34.57 | 33.70 | 34.02 | -1.08% | |
| 34.96 | 34.96 | 34.35 | 34.39 | -0.64% | |
| 34.60 | 34.97 | 34.48 | 34.61 | +0.20% | |
| 34.49 | 34.81 | 34.26 | 34.54 | -0.06% | |
| 34.40 | 35.22 | 34.39 | 34.56 | +1.44% | |
| 33.92 | 34.88 | 33.67 | 34.07 | +0.71% | |
| 33.06 | 34.29 | 32.94 | 33.83 | +2.55% | |
| 32.78 | 33.12 | 32.62 | 32.99 | +0.46% | |
| 31.73 | 32.85 | 31.73 | 32.84 | +4.19% | |
| 31.59 | 31.79 | 31.17 | 31.52 | -0.03% | |
| 31.64 | 31.91 | 31.36 | 31.53 | -0.35% | |
| 32.55 | 32.93 | 31.45 | 31.64 | -2.94% | |
| 34.36 | 34.36 | 32.58 | 32.60 | -5.26% | |
| 33.52 | 35.15 | 33.52 | 34.41 | +2.66% | |
| 31.95 | 33.56 | 31.95 | 33.52 | +5.14% | |
| 32.00 | 32.35 | 31.77 | 31.88 | -1.73% | |
| 32.50 | 32.75 | 32.18 | 32.44 | +0.12% | |
| 31.96 | 32.78 | 31.96 | 32.40 | +2.43% | |
| 31.32 | 31.77 | 31.15 | 31.63 | +0.99% | |
| 31.47 | 31.54 | 31.19 | 31.32 | -0.16% | |
| 31.33 | 31.72 | 31.23 | 31.37 | -0.41% | |
| 31.55 | 32.00 | 30.20 | 31.50 | -0.57% | |
| 30.60 | 31.98 | 30.60 | 31.68 | +3.26% | |
| 31.00 | 31.21 | 30.43 | 30.68 | -1.16% | |
| 31.33 | 31.33 | 30.75 | 31.04 | -0.51% | |
| 30.88 | 31.86 | 30.85 | 31.20 | +1.10% | |
| 31.06 | 31.06 | 30.54 | 30.86 | -0.52% | |
| 31.01 | 31.45 | 30.98 | 31.02 | -0.35% | |
| 31.60 | 31.60 | 31.12 | 31.13 | -1.21% | |
| 31.75 | 31.86 | 31.41 | 31.51 | -0.63% | |
| 31.80 | 32.00 | 31.59 | 31.71 | -0.09% | |
| 31.75 | 32.03 | 31.67 | 31.74 | +0.03% | |
| 32.08 | 32.34 | 31.64 | 31.73 | -1.18% | |
| 32.48 | 32.71 | 32.06 | 32.11 | -0.83% | |
| 32.80 | 33.24 | 32.29 | 32.38 | -1.55% | |
| 32.73 | 33.23 | 32.71 | 32.89 | +1.23% | |
| 32.33 | 33.14 | 32.32 | 32.49 | +0.87% | |
| 32.46 | 32.50 | 31.76 | 32.21 | -0.40% | |
| 32.13 | 32.62 | 32.11 | 32.34 | +0.87% | |
| 32.00 | 32.22 | 31.83 | 32.06 | +0.25% | |
| 31.44 | 32.10 | 31.37 | 31.98 | +1.43% | |
| 30.62 | 31.83 | 30.53 | 31.53 | +3.61% | |
| 30.18 | 30.79 | 30.18 | 30.43 | +1.23% | |
| 30.00 | 30.16 | 29.88 | 30.06 | +0.87% | |
| 29.98 | 30.13 | 29.77 | 29.80 | -0.93% | |
| 29.85 | 30.31 | 29.85 | 30.08 | +0.27% | |
| 29.44 | 30.03 | 29.31 | 30.00 | +2.42% | |
| 29.75 | 29.80 | 29.26 | 29.29 | -0.88% | |
| 29.09 | 29.68 | 29.02 | 29.55 | +1.23% | |
| 29.35 | 29.46 | 29.15 | 29.19 | -0.65% | |
| 29.53 | 29.75 | 29.24 | 29.38 | -0.88% | |
| 29.30 | 29.89 | 29.18 | 29.64 | +1.82% | |
| 29.36 | 29.61 | 28.50 | 29.11 | -0.55% | |
| 28.33 | 29.42 | 28.33 | 29.27 | +3.32% | |
| 28.43 | 28.83 | 28.19 | 28.33 | +0.32% | |
| 28.15 | 28.36 | 27.98 | 28.24 | +0.18% | |
| 28.41 | 28.53 | 28.10 | 28.19 | -0.77% | |
| 29.24 | 29.30 | 28.34 | 28.41 | -3.20% | |
| 29.17 | 29.40 | 28.83 | 29.35 | +0.31% | |
| 29.24 | 29.60 | 29.08 | 29.26 | -0.54% | |
| 29.42 | 29.68 | 29.38 | 29.42 | +0.14% | |
| 29.32 | 29.46 | 28.82 | 29.38 | +0.62% | |
| 28.95 | 29.31 | 28.77 | 29.20 | +1.04% | |
| 28.89 | 29.23 | 28.70 | 28.90 | +0.17% | |
| 29.34 | 29.66 | 28.80 | 28.85 | -1.80% | |
| 28.77 | 29.53 | 28.77 | 29.38 | +2.01% | |
| 28.47 | 28.84 | 28.25 | 28.80 | +0.66% | |
| 28.48 | 28.67 | 28.25 | 28.61 | +0.56% | |
| 28.61 | 28.70 | 28.27 | 28.45 | -1.18% | |
| 28.76 | 29.29 | 28.72 | 28.79 | +0.07% | |
| 29.81 | 29.88 | 28.59 | 28.77 | -3.94% | |
| 29.46 | 29.95 | 29.27 | 29.95 | +1.18% | |
| 29.93 | 29.93 | 29.34 | 29.60 | +0.41% | |
| 29.08 | 29.63 | 28.80 | 29.48 | +1.97% | |
| 29.02 | 30.00 | 28.83 | 28.91 | +3.77% | |
| 27.60 | 28.02 | 27.60 | 27.86 | +0.76% | |
| 27.47 | 27.78 | 27.42 | 27.65 | +0.73% | |
| 26.95 | 27.46 | 26.95 | 27.45 | +2.39% | |
| 26.92 | 27.16 | 26.65 | 26.81 | +0.26% | |
| 27.72 | 27.86 | 26.56 | 26.74 | -3.81% | |
| 28.36 | 28.36 | 27.59 | 27.80 | -1.35% | |
| 27.37 | 28.23 | 27.37 | 28.18 | +2.58% | |
| 27.55 | 27.55 | 26.95 | 27.47 | +1.55% | |
| 27.82 | 28.82 | 27.03 | 27.05 | -3.19% | |
| 28.19 | 28.19 | 27.79 | 27.94 | -0.85% | |
| 28.87 | 28.89 | 28.11 | 28.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MPB chart for longer ranges.