Mid Penn Bancorp Stock Price History, MPB Historical Prices

Add to My Stocks
$35.1 $0.5 (1.45%) MPB stock closing price Jun 15, 2018 (Closing)

The 10 year data of Mid Penn Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Mid Penn Bancorp P/E ratio, and PS ratio. The Mid Penn Bancorp stock price history chart shows that the stock price was at a high of $37.5 on Jan 12, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 34.55 35.5 34.45 35.1 7,905 25.62 3.97
2018-06-14 34.85 35.2 34.35 34.6 11,286 25.26 3.92
2018-06-13 35.4 35.5 34.55 34.55 5,072 25.22 3.91
2018-06-12 35.05 35.4 34.9 35 6,144 25.55 3.96
2018-06-11 35.2 35.8 35.05 35.15 10,901 25.66 3.98
2018-06-08 35.7 35.7 35 35.2 3,873 25.69 3.98
2018-06-07 35.7 35.7 35.3 35.4 3,938 25.84 4.01
2018-06-06 35.8 36.2 35.6 35.6 4,015 25.99 4.03
2018-06-05 36 36.25 35.61 36.05 5,173 26.31 4.08
2018-06-04 36.15 36.3 36 36.15 5,270 26.39 4.09
2018-06-01 35.9 36.25 35.55 36.25 4,957 26.46 4.1
2018-05-31 36.1 36.15 35.25 35.9 8,061 26.2 4.06
2018-05-30 36.1 36.35 35.56 35.8 3,489 26.13 4.05
2018-05-29 34.3 36.4 34.16 36.4 7,654 26.57 4.12
2018-05-25 36.1 36.1 34.1 34.2 3,798 24.96 3.87
2018-05-24 35.45 35.6 35.25 35.35 2,760 25.8 4
2018-05-23 35.45 35.5 34.85 35.2 2,892 25.69 3.98
2018-05-22 35.55 35.6 34.8 35.6 2,208 25.99 4.03
2018-05-21 35.3 35.65 35.3 35.65 2,215 26.02 4.03
2018-05-18 34 35.3 34 35.3 3,612 25.77 4
2018-05-17 35.25 35.25 33.95 34.2 4,121 24.96 3.87
2018-05-16 35.45 35.45 34.65 34.9 3,532 25.47 3.95
2018-05-15 35.7 36.15 35 35.25 9,944 25.73 3.99
2018-05-14 35.1 36.35 34.3 35.45 12,651 25.88 4.01
2018-05-11 36.2 36.2 35.05 35.7 5,351 26.06 4.04
2018-05-10 36.2 36.2 34.87 36.2 4,276 26.42 4.1
2018-05-09 36.2 36.2 35.6 36 1,567 26.28 4.07
2018-05-08 35.4 36.3 35.4 36.15 4,739 26.39 4.09
2018-05-07 36.15 36.15 35.75 36.05 2,731 26.31 4.08
2018-05-04 36.3 36.4 36 36.35 5,223 26.53 4.11
2018-05-03 36.15 36.2 35.6 36.15 2,135 26.39 4.09
2018-05-02 35.95 36.15 35.65 35.95 3,351 26.24 4.07
2018-05-01 36.35 36.35 35.75 35.75 3,187 26.1 4.05
2018-04-30 36.4 36.4 36.15 36.35 2,791 26.53 4.11
2018-04-27 35.46 36.75 35.45 36.43 29,354 26.59 4.12
2018-04-26 35.35 35.9 35.05 35.8 4,826 21.44 3.06
2018-04-25 35.45 35.8 34.45 35.75 4,739 21.41 3.06
2018-04-24 35.95 35.95 34.8 35.95 4,713 21.53 3.07
2018-04-23 36 36.25 35.65 35.95 8,851 21.53 3.07
2018-04-20 35.7 35.9 35.6 35.9 4,173 21.5 3.07
2018-04-19 35.2 35.85 35.2 35.55 5,578 21.29 3.04
2018-04-18 34.75 35.2 34.6 35.2 3,673 21.08 3.01
2018-04-17 35.3 35.3 35.15 35.25 2,200 21.11 3.01
2018-04-16 35.3 35.3 35.25 35.3 2,399 21.14 3.02
2018-04-13 35 35.25 34.9 35.25 3,427 21.11 3.01
2018-04-12 34.75 35.43 34.3 35.3 5,869 21.14 3.02
2018-04-11 33.6 34.85 33.39 34.8 11,641 20.84 2.98
2018-04-10 33 34.1 33 34 9,925 20.36 2.91
2018-04-09 32.3 33 31.85 33 9,098 19.76 2.82
2018-04-06 31.95 32.9 31.71 32.25 12,244 19.31 2.76
2018-04-05 32 32.05 31.77 32.05 4,913 19.19 2.74
2018-04-04 31.8 32.1 31.3 32.1 3,919 19.22 2.74
2018-04-03 32.1 32.25 31.9 32.1 4,542 19.22 2.74
2018-04-02 32.1 32.1 31.65 32 5,293 19.16 2.74
2018-03-30 0 0 0 31.95 0 - -
2018-03-29 31.4 32.2 30.95 31.95 8,206 19.13 2.73
2018-03-28 32.45 32.45 30.85 31.45 13,989 18.83 2.69
2018-03-27 32.31 32.45 32.3 32.45 6,210 19.43 2.77
2018-03-26 32.4 32.4 32.25 32.4 3,349 19.4 2.77
2018-03-23 32.35 32.35 32.1 32.25 3,211 19.31 2.76
2018-03-22 31.75 32.8 31.7 32.3 11,352 19.34 2.76
2018-03-21 31.9 32.3 31.8 32.1 4,675 19.22 2.74
2018-03-20 31.55 32.35 31.55 32.3 2,309 19.34 2.76
2018-03-19 31.7 31.7 31.1 31.4 1,390 18.8 2.68
2018-03-16 31.8 31.8 31.11 31.6 3,327 18.92 2.7
2018-03-15 31.83 31.83 31.8 31.8 329 19.04 2.72
2018-03-14 31.35 31.35 31.25 31.3 1,400 18.74 2.68
2018-03-13 31.37 32.35 31.25 31.25 8,212 18.71 2.67
2018-03-12 32.11 32.11 31.33 31.33 1,208 18.76 2.68
2018-03-09 0 0 0 31.5 149 - -
2018-03-08 0 0 0 31.5 0 - -
2018-03-07 31.75 31.85 31.5 31.5 1,145 18.86 2.69
2018-03-06 31.25 31.95 31.25 31.95 1,098 19.13 2.73
2018-03-05 32 32 31.43 31.43 1,127 18.82 2.69
2018-03-02 31.9 31.9 31.1 31.5 1,088 18.86 2.69
2018-03-01 31.75 31.85 31.7 31.75 2,545 19.01 2.71
2018-02-28 31.5 32 31.5 31.55 1,101 18.89 2.7
2018-02-27 32.05 32.05 32.05 32.05 384 19.19 2.74
2018-02-26 32.05 32.1 31.73 32 2,215 19.16 2.74
2018-02-23 31.95 31.95 31.71 31.9 1,286 19.1 2.73
2018-02-22 32.25 32.25 31.9 32.25 2,599 19.31 2.76
2018-02-21 31.95 32.3 31.95 32.3 1,386 19.34 2.76
2018-02-20 32.5 32.5 31.6 32.3 880 19.34 2.76
2018-02-19 0 0 0 32.5 0 - -
2018-02-16 31.95 32.5 31.95 32.5 612 19.46 2.78
2018-02-15 31.55 31.65 31.5 31.5 2,145 18.86 2.69
2018-02-14 32.45 32.45 32.4 32.45 456 19.43 2.77
2018-02-13 0 0 0 31.6 57 - -
2018-02-12 31.8 31.91 31.6 31.6 1,077 18.92 2.7
Get more Data

Mid Penn Bancorp Stock History Chart

View MPB PE ratio, PS ratio stocks charts and compare with peers.
MPB Chart
Note: Compare Mid Penn Bancorp stock price history with the index and industry peers.

Mid Penn Bancorp Stock Price History: Past 5 years

Max Stock Price37.5Jan 12,2018
Min Stock Price10.7Jun 25,2013
Avg Stock Price19.68

Mid Penn Bancorp Historical PE ratio: Past 5 years

Max PE Ratio26.59Apr 27,2018
Min PE Ratio9.07Nov 06,2014
Avg PE Ratio12.6

Mid Penn Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.12Apr 27,2018
Min PS Ratio1.11Jun 25,2013
Avg PS Ratio1.98

MPB Industry Peers

Company Price Change (%)
Levle One Bcp (LEVL)27.10.53 (1.92%)
The Bank Of Prn (BPRN)32.70.05 (0.15%)
Fnb Corp (FNB)13.820.03 (0.22%)
M&t Bank (MTB)174.740.03 (0.02%)
Penns Woods Bancorp (PWOD)42.611.44 (3.27%)
Metro Bancorp (METR)28.190 (0%)
Citizens & Northern (CZNC)26.020.27 (1.05%)

Mid Penn Bancorp share price history helps an investor analyze a company's history and do Mid Penn Bancorp stock analysis . The price and volume changes on a daily basis is provided in the Mid Penn Bancorp stock price history. The daily volume changes indicate the investor interest in the stock. MPB stock saw an opening price of $34.55, and a closing price of $35.1 on Jun 15, 2018. Mid Penn Bancorp historical P/S ratio was at a high of 4.12 on Apr 27, 2018 and a low of 1.11 on Jun 25, 2013.