Mid Penn Bancorp Stock Price History, MPB Historical Prices

Add to My Stocks
$32.3 $0.2 (0.62%) MPB stock closing price Feb 20, 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
2018-02-20 32.5 32.5 31.6 32.3 880 19.34 2.76
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
2018-02-12 31.8 31.91 31.6 31.6 1,077 18.92 2.7
2018-02-09 30.85 32.85 30.85 31.9 7,943 19.1 2.73
2018-02-08 31.9 32 31 31 1,738 18.56 2.65
2018-02-07 32.35 33 31.91 33 719 19.76 2.82
2018-02-06 32.1 32.85 31.45 32.6 4,778 19.52 2.79
2018-02-05 32.15 33 32.15 32.15 3,999 19.25 2.75
2018-02-02 33.1 33.1 33.1 33.1 1,425 19.82 2.83
2018-02-01 32.65 32.65 32.65 32.65 431 19.55 2.79
2018-01-30 33 33.1 33 33.1 1,788 19.82 2.83
2018-01-29 33.7 34.35 33.7 34.35 8,485 20.57 2.94
2018-01-26 31.55 33.7 31.5 33.7 8,461 16.52 2.89
2018-01-25 32.77 32.77 31.75 31.75 7,489 15.56 2.73
2018-01-24 33.1 33.2 32.75 32.8 7,513 16.08 2.82
2018-01-23 33.65 33.65 33.15 33.15 6,183 16.25 2.85
2018-01-22 34.2 34.25 33.6 33.6 8,408 16.47 2.89
2018-01-19 35.19 35.19 35.19 35.19 188 17.25 3.02
2018-01-18 35.01 35.05 34.95 34.95 719 17.13 3
2018-01-17 36.32 36.32 35.15 35.3 3,931 17.3 3.03
2018-01-16 37.9 37.9 35.77 37 3,436 18.14 3.18
2018-01-10 33.85 33.9 33.85 33.85 849 16.59 2.91
2018-01-09 34 34 34 34 748 16.67 2.92
2018-01-08 34.2 34.25 34 34.16 3,865 16.75 2.93
2018-01-05 33.45 35.5 32.8 35 5,504 17.16 3.01
2018-01-04 33.8 33.8 33.45 33.45 1,265 16.4 2.87
2018-01-03 34 34 33.05 33.8 1,145 16.57 2.9
2018-01-02 33.85 33.85 33.85 33.85 1,511 16.59 2.91
2017-12-29 34.45 34.45 32.7 33.1 702 16.23 2.84
2017-12-28 32.8 32.8 32.8 32.8 100 16.08 2.82
2017-12-27 32.7 32.7 32.7 32.7 172 16.03 2.81
2017-12-26 33.8 33.8 32.85 33.73 641 16.53 2.9
2017-12-22 34.5 34.5 34.5 34.5 105 16.91 2.96
2017-12-21 33 33.51 33 33.5 3,990 16.42 2.88
2017-12-20 32.7 33 32.25 32.25 4,090 15.81 2.77
2017-12-19 32.74 33.2 32.7 32.95 2,335 16.15 2.83
2017-12-18 33.5 33.5 32.75 32.75 836 16.05 2.81
2017-12-15 33.5 33.5 33.5 33.5 459 16.42 2.88
2017-12-14 32.75 33.1 32.75 33.1 422 16.23 2.84
2017-12-11 32.9 33.5 32.9 33.5 711 16.42 2.88
2017-12-08 33.05 33.75 33.05 33.15 483 16.25 2.85
2017-12-07 32.95 33.05 32.55 32.55 737 15.96 2.8
2017-12-05 35.35 35.35 32.7 32.9 1,039 16.13 2.83
2017-12-04 34.8 34.8 33.79 34.25 3,631 16.79 2.94
2017-12-01 33.45 33.92 33.31 33.31 1,822 16.33 2.86
2017-11-30 32.52 34.49 32.52 33.53 1,109 16.44 2.88
2017-11-29 35.3 35.3 33.85 34.8 6,806 17.06 2.99
2017-11-28 32.3 35.75 32.3 35.25 5,626 17.28 3.03
2017-11-27 31.9 34.2 31.9 32.45 9,574 15.91 2.79
2017-11-24 30.88 31.5 30.88 31.5 1,369 15.44 2.71
2017-11-23 0 0 0 30.4 0 - -
2017-11-22 30.4 30.4 30.4 30.4 316 14.9 2.61
2017-11-21 0 0 0 30.37 126 - -
2017-11-20 30.95 30.95 30.37 30.37 514 14.89 2.61
2017-11-17 30.85 31.09 30.85 31.09 1,507 15.24 2.67
2017-11-16 29.95 30.65 29.95 30.5 1,138 14.95 2.62
2017-11-15 29.95 30.2 29.55 30.2 933 14.8 2.59
2017-11-14 29.7 29.7 29.15 29.15 772 14.29 2.5
2017-11-13 29.15 29.15 29.15 29.15 207 14.29 2.5
2017-11-10 0 0 0 29.73 53 - -
2017-11-09 29.1 30.1 29.1 29.73 713 14.57 2.55
2017-11-08 29.25 29.25 29.25 29.25 200 14.34 2.51
2017-11-07 29.85 29.85 29.62 29.62 373 14.52 2.54
2017-11-06 29.75 29.75 29.75 29.75 120 14.58 2.56
2017-11-03 29.55 30 29.2 29.7 1,544 14.56 2.55
2017-11-02 29.1 29.21 29.1 29.21 1,362 14.32 2.51
2017-11-01 29.25 30.29 29.25 29.55 1,549 14.49 2.54
2017-10-31 29 29.17 29 29.17 1,666 14.3 2.51
2017-10-30 29 29.49 29 29 2,320 14.22 2.49
2017-10-27 29.2 29.2 29 29 956 14.22 2.49
2017-10-26 0 0 0 29 4 - -
2017-10-25 0 0 0 29 0 - -
2017-10-24 29.1 29.1 29 29 5,971 14.8 2.56
2017-10-23 29 29 29 29 214 14.8 2.56
2017-10-20 0 0 0 29 57 - -
2017-10-19 29.05 29.05 29 29 3,653 14.8 2.56
2017-10-18 0 0 0 29.01 0 - -
2017-10-17 29.6 29.6 29 29.01 2,006 14.8 2.56
2017-10-16 29.51 29.6 29.5 29.58 1,099 15.09 2.62
2017-10-13 29.3 29.6 29.3 29.6 551 15.1 2.62
2017-10-12 29.66 29.66 29.66 29.66 277 15.13 2.62
2017-10-11 0 0 0 29.2 1 - -
2017-10-10 29.2 29.2 29.2 29.2 150 14.9 2.58
2017-10-09 0 0 0 29.1 57 - -
2017-10-06 29.1 29.1 29.1 29.1 475 14.85 2.57
2017-10-05 29.4 29.47 29.4 29.47 2,046 15.04 2.61
2017-10-04 0 0 0 29.4 92 - -
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 Price9.82May 13,2013
Avg Stock Price18.21

Mid Penn Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.57Jan 29,2018
Min PE Ratio8.47Apr 29,2013
Avg PE Ratio11.62

Mid Penn Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.22Jan 12,2018
Min PS Ratio1.02May 13,2013
Avg PS Ratio1.83

MPB Industry Peers

Company Price Change (%)
Bay Bancorp (BYBK)12.80.1 (0.78%)
Royal Bancshares Of Pennsylvania (RBPAA)4.520.05 (1.09%)
Fnb Corp (FNB)14.380.13 (0.9%)
M&t Bank (MTB)190.641 (0.52%)
Penns Woods Bancorp (PWOD)41.270.47 (1.15%)
Metro Bancorp (METR)28.190 (0%)
Citizens & Northern (CZNC)22.550.7 (3.01%)

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 $32.5, and a closing price of $32.3 on Feb 20, 2018. Mid Penn Bancorp historical P/S ratio was at a high of 3.22 on Jan 12, 2018 and a low of 1.02 on May 13, 2013.