Mid Penn Bancorp, Inc. MPB
NASDAQ · Vereinigte Staaten · Finanzen
$35,91+0,51 (+1,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,91 | +1,44 % | $35,38 | $35,92 | $34,65 | 108,10K |
| 2026-09-30 | $35,40 | -0,98 % | $35,73 | $35,80 | $35,14 | 117,80K |
| 2026-09-29 | $35,75 | -0,80 % | $36,13 | $36,57 | $35,32 | 134,30K |
| 2026-09-28 | $36,04 | -0,74 % | $36,20 | $36,29 | $35,95 | 84,20K |
| 2026-09-25 | $36,31 | +0,30 % | $36,20 | $36,56 | $36,10 | 102,60K |
| 2026-09-24 | $36,20 | +0,84 % | $36,19 | $36,23 | $35,75 | 46,30K |
| 2026-09-23 | $35,90 | -1,59 % | $36,28 | $36,59 | $35,82 | 73,90K |
| 2026-09-22 | $36,48 | -0,46 % | $36,93 | $37,23 | $36,42 | 83,60K |
| 2026-09-21 | $36,65 | -0,79 % | $36,94 | $37,01 | $36,65 | 59,30K |
| 2026-09-18 | $36,94 | +0,38 % | $36,58 | $37,03 | $36,28 | 238,60K |
| 2026-09-17 | $36,80 | -0,14 % | $37,22 | $37,22 | $36,54 | 97,70K |
| 2026-09-16 | $36,85 | -1,05 % | $37,16 | $37,33 | $36,20 | 124,90K |
| 2026-09-15 | $37,24 | +0,32 % | $37,16 | $37,66 | $36,95 | 70,90K |
| 2026-09-14 | $37,12 | +0,13 % | $36,91 | $37,39 | $36,77 | 104,90K |
| 2026-09-11 | $37,07 | +0,16 % | $37,39 | $37,45 | $36,73 | 77,80K |
| 2026-09-10 | $37,01 | +0,87 % | $36,43 | $37,01 | $36,14 | 80,20K |
| 2026-09-09 | $36,69 | -0,62 % | $36,54 | $37,32 | $36,28 | 120,60K |
| 2026-09-08 | $36,92 | -1,28 % | $37,20 | $37,23 | $36,64 | 82,30K |
| 2026-09-04 | $37,40 | +0,75 % | $36,86 | $37,56 | $36,82 | 91,40K |
| 2026-09-03 | $37,12 | +0,57 % | $37,22 | $37,51 | $36,98 | 93,90K |
| 2026-09-02 | $36,91 | +2,36 % | $36,29 | $37,21 | $36,10 | 147,60K |
| 2026-09-01 | $36,06 | -0,96 % | $36,27 | $36,65 | $35,87 | 62,70K |
| 2026-08-31 | $36,41 | -0,71 % | $36,55 | $36,68 | $36,18 | 103,70K |
| 2026-08-28 | $36,67 | -0,14 % | $36,82 | $37,07 | $36,64 | 81,50K |
| 2026-08-27 | $36,72 | -0,22 % | $36,62 | $36,89 | $36,34 | 84,80K |
| 2026-08-26 | $36,80 | -0,51 % | $37,09 | $37,24 | $36,67 | 68,40K |
| 2026-08-25 | $36,99 | -0,51 % | $37,24 | $37,37 | $36,73 | 61,00K |
| 2026-08-24 | $37,18 | -0,16 % | $37,27 | $38,00 | $37,15 | 59,90K |
| 2026-08-21 | $37,24 | +0,05 % | $37,27 | $37,55 | $36,89 | 62,90K |
| 2026-08-20 | $37,22 | +0,54 % | $36,78 | $37,33 | $36,72 | 66,30K |
| 2026-08-19 | $37,02 | -2,76 % | $38,27 | $38,27 | $36,96 | 84,40K |
| 2026-08-18 | $38,07 | -0,31 % | $38,26 | $38,36 | $37,78 | 87,40K |
| 2026-08-17 | $38,19 | -0,62 % | $38,38 | $38,57 | $38,14 | 120,30K |
| 2026-08-14 | $38,43 | +0,23 % | $38,32 | $38,81 | $38,30 | 123,70K |
| 2026-08-13 | $38,34 | +0,26 % | $38,38 | $38,53 | $38,20 | 110,30K |
| 2026-08-12 | $38,24 | +1,14 % | $37,90 | $38,40 | $37,90 | 113,00K |
| 2026-08-11 | $37,81 | +1,26 % | $37,44 | $37,95 | $36,89 | 103,00K |
| 2026-08-10 | $37,34 | -0,69 % | $37,36 | $37,51 | $36,78 | 149,50K |
| 2026-08-07 | $37,60 | -0,53 % | $37,88 | $37,88 | $37,38 | 152,70K |
| 2026-08-06 | $37,80 | -1,25 % | $38,53 | $38,59 | $37,73 | 162,20K |
| 2026-08-05 | $38,28 | -0,13 % | $38,48 | $38,51 | $38,00 | 165,60K |
| 2026-08-04 | $38,33 | +0,05 % | $38,24 | $38,73 | $37,88 | 175,70K |
| 2026-08-03 | $38,31 | -0,08 % | $38,57 | $38,85 | $38,12 | 192,20K |
| 2026-07-31 | $38,34 | -0,52 % | $38,37 | $38,68 | $37,87 | 160,30K |
| 2026-07-30 | $38,54 | +0,26 % | $38,44 | $38,95 | $38,33 | 212,50K |
| 2026-07-29 | $38,44 | +0,23 % | $38,14 | $38,84 | $38,00 | 302,50K |
| 2026-07-28 | $38,35 | +1,59 % | $38,02 | $39,15 | $37,00 | 225,80K |
| 2026-07-27 | $37,75 | +1,56 % | $37,80 | $38,32 | $37,38 | 252,60K |
| 2026-07-24 | $37,17 | +1,95 % | $36,47 | $37,53 | $36,47 | 190,80K |
| 2026-07-23 | $36,46 | +4,50 % | $35,77 | $36,97 | $35,69 | 262,40K |
| 2026-07-22 | $34,89 | -1,08 % | $35,23 | $35,23 | $34,50 | 137,80K |
| 2026-07-21 | $35,27 | +0,06 % | $35,07 | $35,32 | $34,72 | 122,00K |
| 2026-07-20 | $35,25 | -0,54 % | $35,38 | $35,45 | $35,01 | 117,90K |
| 2026-07-17 | $35,44 | -1,39 % | $35,65 | $36,03 | $35,21 | 147,70K |
| 2026-07-16 | $35,94 | +3,16 % | $34,87 | $37,18 | $34,86 | 176,80K |
| 2026-07-15 | $34,84 | +1,37 % | $34,39 | $35,07 | $34,39 | 128,80K |
| 2026-07-14 | $34,37 | -1,24 % | $34,76 | $34,85 | $34,18 | 145,80K |
| 2026-07-13 | $34,80 | +0,49 % | $34,72 | $34,84 | $34,49 | 115,00K |
| 2026-07-10 | $34,63 | +1,08 % | $34,28 | $34,69 | $34,17 | 112,80K |
| 2026-07-09 | $34,26 | +0,85 % | $33,88 | $34,47 | $33,82 | 197,90K |
| 2026-07-08 | $33,97 | -2,72 % | $34,75 | $35,20 | $33,84 | 208,30K |
| 2026-07-07 | $34,92 | -1,22 % | $35,35 | $35,42 | $34,87 | 122,70K |
| 2026-07-06 | $35,35 | +0,48 % | $35,21 | $35,53 | $34,81 | 158,30K |
| 2026-07-02 | $35,18 | -1,40 % | $35,76 | $35,98 | $35,04 | 183,80K |
| 2026-07-01 | $35,68 | +2,41 % | $34,94 | $35,75 | $31,10 | 246,90K |
| 2026-06-30 | $34,84 | +1,75 % | $34,69 | $35,00 | $34,12 | 365,00K |
| 2026-06-29 | $34,24 | -1,15 % | $34,48 | $34,48 | $33,90 | 224,10K |
| 2026-06-26 | $34,64 | +1,41 % | $34,19 | $34,80 | $33,94 | 893,90K |
| 2026-06-25 | $34,16 | -0,38 % | $34,24 | $34,42 | $34,02 | 120,40K |
| 2026-06-24 | $34,29 | +0,85 % | $33,96 | $34,39 | $33,85 | 175,00K |
| 2026-06-23 | $34,00 | +1,77 % | $33,14 | $34,08 | $33,11 | 158,10K |
| 2026-06-22 | $33,41 | -0,39 % | $33,48 | $33,92 | $33,36 | 112,00K |
| 2026-06-18 | $33,54 | +1,51 % | $33,49 | $33,84 | $33,17 | 402,50K |
| 2026-06-17 | $33,04 | -2,13 % | $33,71 | $33,90 | $32,79 | 166,30K |
| 2026-06-16 | $33,76 | +0,51 % | $33,68 | $34,14 | $33,38 | 129,20K |
| 2026-06-15 | $33,59 | -1,96 % | $34,43 | $34,50 | $33,45 | 170,60K |
| 2026-06-12 | $34,26 | +1,00 % | $33,98 | $34,42 | $33,98 | 165,40K |
| 2026-06-11 | $33,92 | +0,53 % | $34,00 | $34,00 | $33,44 | 119,20K |
| 2026-06-10 | $33,74 | +0,84 % | $33,70 | $33,97 | $33,54 | 183,80K |
| 2026-06-09 | $33,46 | +1,64 % | $33,01 | $33,87 | $33,01 | 166,00K |
| 2026-06-08 | $32,92 | +0,18 % | $32,86 | $33,50 | $32,72 | 95,20K |
| 2026-06-05 | $32,86 | +1,17 % | $32,48 | $33,11 | $32,19 | 142,60K |
| 2026-06-04 | $32,48 | +3,08 % | $31,91 | $32,69 | $31,81 | 127,40K |
| 2026-06-03 | $31,51 | -4,17 % | $32,52 | $32,85 | $31,46 | 169,10K |
| 2026-06-02 | $32,88 | +2,40 % | $31,93 | $32,90 | $31,93 | 106,80K |
| 2026-06-01 | $32,11 | -1,65 % | $32,33 | $32,54 | $31,78 | 104,80K |
| 2026-05-29 | $32,65 | -0,43 % | $32,74 | $32,92 | $32,41 | 96,20K |
| 2026-05-28 | $32,79 | +0,31 % | $32,90 | $32,90 | $31,98 | 73,80K |
| 2026-05-27 | $32,69 | -0,55 % | $33,04 | $33,09 | $32,57 | 86,90K |
| 2026-05-26 | $32,87 | +1,61 % | $32,42 | $32,99 | $32,20 | 114,20K |