Mid Penn

MPB
🏛️ usa →
28.97
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.39 24.51 24.26 24.28 0.0M
2023-12-28 24.47 24.79 24.31 24.48 0.0M
2023-12-27 24.48 24.76 24.42 24.59 0.0M
2023-12-26 23.92 24.77 23.92 24.50 0.1M
2023-12-22 24.60 24.97 23.92 24.25 0.0M
2023-12-21 24.01 24.49 24.01 24.35 0.0M
2023-12-20 24.51 24.76 23.87 23.96 0.0M
2023-12-19 24.20 24.51 24.09 24.41 0.1M
2023-12-18 24.50 24.50 24.14 24.14 0.0M
2023-12-15 24.27 25.64 24.19 24.50 0.1M
2023-12-14 24.26 24.74 23.42 24.05 0.1M
2023-12-13 22.93 24.82 22.40 23.72 0.1M
2023-12-12 23.21 23.39 22.92 22.98 0.0M
2023-12-11 22.87 23.15 22.78 23.09 0.0M
2023-12-08 22.72 23.08 22.46 22.85 0.0M
2023-12-07 22.69 23.00 22.52 22.76 0.0M
2023-12-06 22.25 22.98 22.25 22.69 0.0M
2023-12-05 22.20 22.25 21.65 22.14 0.0M
2023-12-04 21.60 22.23 21.60 22.09 0.0M
2023-12-01 20.19 21.71 20.19 21.71 0.0M
2023-11-30 21.68 21.68 20.08 20.12 0.1M
2023-11-29 20.96 21.90 20.96 21.46 0.0M
2023-11-28 21.10 21.59 20.81 20.84 0.0M
2023-11-27 21.25 21.75 21.01 21.26 0.0M
2023-11-24 21.30 21.75 21.30 21.50 0.0M
2023-11-22 21.12 21.64 21.12 21.29 0.0M
2023-11-21 21.45 21.55 20.61 20.84 0.0M
2023-11-20 21.74 21.74 21.00 21.45 0.0M
2023-11-17 21.28 21.75 21.28 21.68 0.0M
2023-11-16 21.21 21.37 21.01 21.01 0.0M
2023-11-15 21.93 22.14 21.23 21.24 0.0M
2023-11-14 20.07 22.37 19.89 22.15 0.0M
2023-11-13 19.46 19.78 19.46 19.70 0.0M
2023-11-10 19.76 19.76 19.40 19.65 0.0M
2023-11-09 20.04 20.15 19.53 19.56 0.0M
2023-11-08 20.26 20.59 20.00 20.36 0.0M
2023-11-07 20.36 20.56 20.32 20.38 0.0M
2023-11-06 20.11 20.47 20.11 20.30 0.0M
2023-11-03 19.98 20.29 19.63 20.29 0.0M
2023-11-02 19.00 19.76 18.75 19.49 0.1M
2023-11-01 18.86 19.04 18.76 19.01 0.0M
2023-10-31 19.27 19.32 18.77 19.06 0.0M
2023-10-30 18.92 19.37 18.67 19.34 0.0M
2023-10-27 19.48 19.48 18.65 18.77 0.0M
2023-10-26 19.16 19.64 19.16 19.53 0.0M
2023-10-25 18.69 19.11 18.63 19.01 0.0M
2023-10-24 19.41 19.41 18.80 19.00 0.0M
2023-10-23 19.27 19.47 19.15 19.21 0.0M
2023-10-20 19.64 19.67 19.21 19.28 0.0M
2023-10-19 19.77 19.81 19.60 19.60 0.0M
2023-10-18 20.12 20.12 19.62 19.67 0.0M
2023-10-17 19.92 20.23 19.92 20.12 0.0M
2023-10-16 20.12 20.12 19.69 19.77 0.0M
2023-10-13 20.17 20.20 19.73 19.89 0.0M
2023-10-12 20.55 20.55 19.76 20.06 0.0M
2023-10-11 20.63 20.72 20.31 20.56 0.0M
2023-10-10 20.60 20.84 20.42 20.52 0.0M
2023-10-09 20.70 20.79 20.46 20.46 0.0M
2023-10-06 20.50 20.84 20.44 20.75 0.0M
2023-10-05 20.02 20.45 19.92 20.36 0.0M
2023-10-04 20.10 20.22 19.76 20.13 0.0M
2023-10-03 20.14 20.34 19.80 20.10 0.0M
2023-10-02 20.17 20.25 19.96 20.15 0.0M
2023-09-29 20.31 20.31 20.10 20.13 0.0M
2023-09-28 20.13 20.35 20.10 20.10 0.0M
2023-09-27 20.20 20.25 19.96 20.10 0.0M
2023-09-26 20.24 20.35 20.07 20.07 0.0M
2023-09-25 20.23 20.42 20.09 20.40 0.0M
2023-09-22 20.37 20.37 20.09 20.27 0.0M
2023-09-21 20.43 20.53 20.30 20.33 0.0M
2023-09-20 20.63 20.73 20.44 20.48 0.0M
2023-09-19 20.55 20.65 20.45 20.53 0.0M
2023-09-18 20.87 20.87 20.57 20.57 0.0M
2023-09-15 21.14 21.14 20.75 20.97 0.1M
2023-09-14 20.72 21.20 20.72 21.20 0.0M
2023-09-13 20.90 20.96 20.54 20.60 0.1M
2023-09-12 20.71 20.98 20.67 20.76 0.1M
2023-09-11 20.92 21.13 20.65 20.67 0.0M
2023-09-08 20.98 21.05 20.84 20.92 0.0M
2023-09-07 21.12 21.18 20.89 20.96 0.1M
2023-09-06 22.06 22.09 21.10 21.16 0.0M
2023-09-05 22.63 22.63 21.99 22.04 0.0M
2023-09-01 22.05 22.80 22.05 22.71 0.0M
2023-08-31 21.68 22.08 21.57 21.89 0.0M
2023-08-30 22.24 22.24 21.61 21.69 0.0M
2023-08-29 22.31 22.41 22.00 22.28 0.0M
2023-08-28 21.75 22.42 21.58 22.25 0.0M
2023-08-25 21.33 21.64 21.33 21.55 0.0M
2023-08-24 21.21 21.56 21.19 21.45 0.0M
2023-08-23 21.34 21.38 21.03 21.26 0.0M
2023-08-22 21.64 21.64 21.30 21.33 0.0M
2023-08-21 21.63 21.76 21.45 21.64 0.0M
2023-08-18 21.28 21.80 21.28 21.62 0.0M
2023-08-17 21.28 21.56 21.07 21.54 0.0M
2023-08-16 21.23 21.38 21.01 21.27 0.0M
2023-08-15 21.82 21.94 21.24 21.28 0.0M
2023-08-14 22.35 22.35 21.87 22.04 0.0M
2023-08-11 22.66 22.66 22.40 22.52 0.0M
2023-08-10 23.36 23.36 22.68 22.74 0.0M
2023-08-09 23.39 23.67 23.26 23.32 0.0M
2023-08-08 23.54 23.66 23.35 23.56 0.0M
2023-08-07 23.85 24.38 23.75 23.92 0.0M
2023-08-04 23.85 24.30 23.70 23.75 0.0M
2023-08-03 23.59 24.18 23.55 23.79 0.1M
2023-08-02 23.39 24.04 23.39 23.60 0.0M
2023-08-01 23.65 23.88 23.35 23.59 0.0M
2023-07-31 24.15 24.71 23.40 23.50 0.0M
2023-07-28 24.37 24.96 23.90 24.00 0.0M
2023-07-27 24.96 25.29 24.16 24.49 0.0M
2023-07-26 23.90 24.96 23.90 24.75 0.1M
2023-07-25 24.12 24.29 23.79 24.11 0.0M
2023-07-24 24.07 24.33 23.96 24.28 0.1M
2023-07-21 24.33 24.53 23.80 23.95 0.0M
2023-07-20 23.99 24.34 23.99 24.10 0.1M
2023-07-19 23.67 24.38 23.67 23.90 0.1M
2023-07-18 22.89 23.78 22.89 23.50 0.1M
2023-07-17 22.83 23.18 22.74 22.85 0.1M
2023-07-14 22.84 22.98 22.33 22.59 0.0M
2023-07-13 22.78 23.27 22.50 22.74 0.1M
2023-07-12 22.90 23.09 22.50 22.60 0.1M
2023-07-11 22.80 22.80 22.10 22.47 0.0M
2023-07-10 22.48 22.80 22.45 22.59 0.0M
2023-07-07 22.11 22.71 22.11 22.50 0.1M
2023-07-06 22.48 22.48 21.71 22.12 0.0M
2023-07-05 22.52 22.87 22.38 22.63 0.0M
2023-07-03 22.02 22.77 21.95 22.71 0.0M
2023-06-30 23.13 23.61 21.79 22.08 0.0M
2023-06-29 23.22 23.70 22.77 22.97 0.0M
2023-06-28 23.15 23.15 22.90 22.99 0.0M
2023-06-27 23.27 23.69 23.07 23.23 0.0M
2023-06-26 23.06 23.32 23.00 23.09 0.0M
2023-06-23 22.80 23.37 22.66 23.06 0.1M
2023-06-22 23.54 23.54 23.11 23.14 0.0M
2023-06-21 24.32 24.38 23.76 23.83 0.0M
2023-06-20 24.13 24.52 23.79 24.25 0.0M
2023-06-16 24.99 25.01 23.89 24.13 0.1M
2023-06-15 24.70 24.99 24.55 24.77 0.0M
2023-06-14 25.61 25.84 24.67 24.79 0.1M
2023-06-13 24.84 25.80 24.45 25.70 0.0M
2023-06-12 24.31 25.09 24.31 24.64 0.0M
2023-06-09 24.88 24.88 24.51 24.63 0.0M
2023-06-08 25.66 25.66 23.91 24.83 0.1M
2023-06-07 25.14 25.92 25.14 25.70 0.0M
2023-06-06 23.35 25.21 23.35 24.98 0.1M
2023-06-05 23.76 23.76 23.05 23.41 0.1M
2023-06-02 23.11 24.02 22.77 23.93 0.1M
2023-06-01 22.33 23.03 22.13 22.73 0.1M
2023-05-31 22.89 22.89 22.06 22.18 0.1M
2023-05-30 23.00 23.06 22.53 22.77 0.0M
2023-05-26 22.19 23.11 22.19 23.02 0.1M
2023-05-25 22.49 22.62 21.89 22.26 0.0M
2023-05-24 22.93 22.95 22.47 22.49 0.1M
2023-05-23 22.06 23.42 22.03 23.08 0.1M
2023-05-22 21.57 22.40 21.12 22.12 0.1M
2023-05-19 21.86 21.88 21.06 21.30 0.0M
2023-05-18 21.49 21.61 21.02 21.58 0.0M
2023-05-17 20.18 21.46 19.86 21.44 0.1M
2023-05-16 20.30 20.30 19.78 19.78 0.0M
2023-05-15 19.79 20.57 19.70 20.22 0.1M
2023-05-12 19.40 19.78 18.91 19.74 0.0M
2023-05-11 19.00 19.70 18.87 19.47 0.1M
2023-05-10 18.78 18.96 18.32 18.80 0.1M
2023-05-09 19.18 20.33 18.45 18.55 0.0M
2023-05-08 20.32 20.32 19.35 19.48 0.0M
2023-05-05 19.50 20.28 19.50 20.13 0.1M
2023-05-04 19.25 19.81 18.25 19.08 0.1M
2023-05-03 19.90 20.20 19.30 19.36 0.1M
2023-05-02 21.79 21.79 19.75 19.93 0.0M
2023-05-01 22.73 23.00 21.79 21.88 0.0M
2023-04-28 22.14 22.95 22.11 22.62 0.0M
2023-04-27 22.05 22.47 21.51 22.40 0.0M
2023-04-26 22.85 22.85 21.45 21.98 0.0M
2023-04-25 23.34 23.50 22.82 22.91 0.0M
2023-04-24 23.27 23.74 23.27 23.55 0.0M
2023-04-21 23.43 23.54 23.13 23.39 0.1M
2023-04-20 23.66 23.96 23.33 23.48 0.0M
2023-04-19 23.52 23.96 23.44 23.78 0.0M
2023-04-18 24.44 24.44 23.52 23.59 0.0M
2023-04-17 23.90 24.33 23.46 24.33 0.0M
2023-04-14 24.62 24.62 23.92 23.99 0.0M
2023-04-13 24.51 24.75 24.44 24.58 0.0M
2023-04-12 24.91 24.91 24.40 24.56 0.0M
2023-04-11 24.72 25.21 24.72 24.86 0.0M
2023-04-10 24.51 25.04 24.51 24.79 0.1M
2023-04-06 24.74 24.93 24.60 24.70 0.0M
2023-04-05 24.61 24.86 24.52 24.69 0.0M
2023-04-04 25.74 25.74 24.61 24.68 0.0M
2023-04-03 25.41 25.91 25.39 25.53 0.0M
2023-03-31 25.70 26.10 25.30 25.61 0.1M
2023-03-30 25.90 26.14 25.36 25.59 0.0M
2023-03-29 25.98 25.98 25.41 25.80 0.0M
2023-03-28 25.69 25.84 25.50 25.80 0.0M
2023-03-27 26.61 26.72 25.53 25.74 0.0M
2023-03-24 26.00 26.37 25.52 26.30 0.0M
2023-03-23 26.45 26.82 25.67 26.11 0.0M
2023-03-22 27.62 27.62 26.04 26.17 0.0M
2023-03-21 27.06 27.69 27.06 27.58 0.0M
2023-03-20 26.86 27.21 26.72 26.75 0.1M
2023-03-17 27.13 27.13 26.35 26.63 0.1M
2023-03-16 26.16 27.60 26.12 27.27 0.0M
2023-03-15 25.90 26.76 25.59 26.65 0.1M
2023-03-14 27.12 27.50 25.90 26.30 0.0M
2023-03-13 27.18 27.45 25.62 26.15 0.1M
2023-03-10 28.31 28.51 27.23 27.69 0.1M
2023-03-09 29.08 29.10 28.28 28.50 0.0M
2023-03-08 29.57 29.70 29.25 29.56 0.0M
2023-03-07 29.81 29.85 29.45 29.57 0.0M
2023-03-06 30.09 30.11 29.52 29.99 0.0M
2023-03-03 30.04 30.07 29.72 29.99 0.0M
2023-03-02 30.36 30.38 30.00 30.05 0.0M
2023-03-01 30.41 30.41 30.03 30.36 0.0M
2023-02-28 30.86 31.00 30.49 30.60 0.0M
2023-02-27 30.64 30.89 30.42 30.72 0.0M
2023-02-24 30.82 30.82 30.26 30.50 0.0M
2023-02-23 30.85 31.02 30.71 30.93 0.0M
2023-02-22 30.89 31.07 30.65 30.72 0.0M
2023-02-21 31.38 31.57 30.86 30.88 0.0M
2023-02-17 31.31 31.45 31.14 31.34 0.0M
2023-02-16 31.21 31.42 31.01 31.17 0.0M
2023-02-15 30.99 31.60 30.99 31.34 0.0M
2023-02-14 31.51 31.51 30.88 31.15 0.0M
2023-02-13 31.28 31.71 31.28 31.57 0.0M
2023-02-10 31.37 31.54 31.15 31.46 0.0M
2023-02-09 31.76 31.80 31.24 31.28 0.0M
2023-02-08 31.98 32.04 31.67 31.76 0.0M
2023-02-07 32.02 32.02 31.36 32.01 0.0M
2023-02-06 32.15 32.22 31.83 31.93 0.0M
2023-02-03 31.86 32.61 31.86 32.35 0.0M
2023-02-02 31.68 32.00 30.96 31.96 0.0M
2023-02-01 31.30 31.70 31.29 31.48 0.0M
2023-01-31 30.75 31.52 30.75 31.47 0.0M
2023-01-30 30.42 30.77 30.40 30.64 0.0M
2023-01-27 30.35 30.59 30.23 30.55 0.0M
2023-01-26 30.31 30.46 30.00 30.36 0.0M
2023-01-25 30.08 30.33 29.86 30.28 0.0M
2023-01-24 30.28 30.39 30.17 30.28 0.0M
2023-01-23 30.61 30.64 30.27 30.43 0.0M
2023-01-20 30.66 30.83 30.18 30.53 0.1M
2023-01-19 30.15 30.61 30.15 30.38 0.0M
2023-01-18 30.74 30.76 30.06 30.09 0.0M
2023-01-17 30.54 30.60 30.22 30.57 0.0M
2023-01-13 30.35 30.60 30.06 30.54 0.0M
2023-01-12 30.34 30.75 30.34 30.60 0.0M
2023-01-11 30.39 30.44 30.22 30.32 0.0M
2023-01-10 30.29 30.70 30.29 30.45 0.0M
2023-01-09 30.63 30.69 30.20 30.31 0.0M
2023-01-06 30.32 30.95 30.32 30.64 0.0M
2023-01-05 30.06 30.30 30.06 30.26 0.0M
2023-01-04 30.53 30.70 30.00 30.06 0.0M
2023-01-03 30.01 30.46 29.52 30.33 0.1M