Mid Penn Bancorp Inc

MPB
🏛️ 美国 →
28.52
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 30.23 30.40 29.84 29.97 0.1M
2022-12-29 30.37 30.62 30.33 30.39 0.0M
2022-12-28 31.10 31.16 30.19 30.19 0.0M
2022-12-27 31.25 31.25 30.95 31.07 0.0M
2022-12-23 30.98 31.23 30.98 31.14 0.0M
2022-12-22 31.16 31.22 30.99 31.10 0.0M
2022-12-21 31.16 31.88 31.00 31.27 0.1M
2022-12-20 30.66 31.19 30.66 31.15 0.0M
2022-12-19 31.20 31.48 30.72 30.95 0.0M
2022-12-16 30.64 31.71 30.29 31.48 0.2M
2022-12-15 31.59 31.59 30.71 30.82 0.0M
2022-12-14 32.32 32.32 31.51 31.51 0.0M
2022-12-13 32.60 32.90 32.00 32.26 0.0M
2022-12-12 32.95 32.95 32.00 32.06 0.0M
2022-12-09 31.96 33.00 31.86 32.93 0.1M
2022-12-08 32.10 32.25 31.93 32.08 0.0M
2022-12-07 32.49 32.63 31.78 32.06 0.0M
2022-12-06 32.82 32.85 32.32 32.48 0.0M
2022-12-05 32.95 32.95 32.32 32.79 0.1M
2022-12-02 32.79 33.10 32.57 32.95 0.1M
2022-12-01 33.15 33.25 32.68 33.00 0.1M
2022-11-30 32.90 33.07 32.36 33.00 0.3M
2022-11-29 32.78 33.04 32.51 32.85 0.0M
2022-11-28 34.22 34.54 32.75 32.81 0.1M
2022-11-25 33.89 34.40 33.43 34.17 0.0M
2022-11-23 33.60 33.91 33.60 33.75 0.0M
2022-11-22 33.73 33.92 32.85 33.78 0.1M
2022-11-21 33.59 33.82 33.32 33.67 0.1M
2022-11-18 33.50 33.72 33.12 33.46 0.1M
2022-11-17 33.45 33.47 33.36 33.46 0.0M
2022-11-16 33.61 33.69 33.20 33.50 0.1M
2022-11-15 33.69 33.69 33.38 33.50 0.0M
2022-11-14 33.56 33.60 33.34 33.34 0.0M
2022-11-11 33.65 33.76 33.38 33.53 0.1M
2022-11-10 33.68 33.68 33.06 33.42 0.1M
2022-11-09 32.92 33.04 32.25 33.00 0.0M
2022-11-08 33.17 33.28 32.64 33.00 0.1M
2022-11-07 33.30 33.30 32.64 33.00 0.0M
2022-11-04 32.61 33.33 32.60 33.00 0.0M
2022-11-03 33.00 33.04 32.20 33.00 0.0M
2022-11-02 33.44 33.80 33.06 33.06 0.0M
2022-11-01 34.22 34.51 33.44 33.44 0.1M
2022-10-31 33.98 34.99 33.66 34.18 0.0M
2022-10-28 33.50 34.41 31.03 34.20 0.0M
2022-10-27 33.00 33.62 31.45 33.45 0.0M
2022-10-26 32.74 32.96 32.42 32.69 0.0M
2022-10-25 32.00 32.62 31.88 32.51 0.0M
2022-10-24 31.65 31.93 31.10 31.83 0.0M
2022-10-21 31.65 32.14 31.50 31.70 0.0M
2022-10-20 32.02 32.41 31.10 31.43 0.0M
2022-10-19 31.46 32.07 30.99 31.86 0.0M
2022-10-18 32.30 32.35 31.30 31.59 0.0M
2022-10-17 31.74 32.23 31.17 32.18 0.0M
2022-10-14 32.21 32.21 31.03 31.57 0.0M
2022-10-13 30.18 32.30 29.09 32.09 0.0M
2022-10-12 29.97 30.63 29.29 30.43 0.0M
2022-10-11 29.94 30.27 29.36 30.27 0.0M
2022-10-10 29.36 30.13 29.08 29.77 0.0M
2022-10-07 29.70 30.15 29.21 29.58 0.0M
2022-10-06 30.10 30.24 30.02 30.02 0.0M
2022-10-05 29.74 30.44 29.74 30.10 0.0M
2022-10-04 29.73 30.44 28.69 30.12 0.0M
2022-10-03 29.09 29.66 28.45 29.55 0.0M
2022-09-30 28.75 29.47 28.70 28.73 0.0M
2022-09-29 28.70 28.82 28.54 28.80 0.0M
2022-09-28 28.30 29.31 27.62 28.81 0.0M
2022-09-27 28.95 28.95 28.19 28.21 0.0M
2022-09-26 28.72 29.32 28.27 28.90 0.0M
2022-09-23 28.82 29.13 28.57 29.00 0.0M
2022-09-22 29.53 29.53 28.74 29.25 0.0M
2022-09-21 29.32 29.73 28.49 29.50 0.0M
2022-09-20 29.02 29.40 29.02 29.10 0.0M
2022-09-19 29.31 29.54 29.20 29.23 0.0M
2022-09-16 28.70 29.99 28.46 29.74 0.1M
2022-09-15 28.64 29.29 27.50 29.06 0.0M
2022-09-14 28.66 28.98 28.40 28.64 0.0M
2022-09-13 28.85 28.85 28.43 28.75 0.0M
2022-09-12 29.31 29.53 28.89 29.18 0.0M
2022-09-09 28.87 29.39 28.59 29.39 0.0M
2022-09-08 28.75 29.10 28.62 28.96 0.0M
2022-09-07 28.39 29.08 28.39 29.02 0.0M
2022-09-06 29.16 29.16 28.32 28.60 0.0M
2022-09-02 29.00 29.67 28.76 28.84 0.0M
2022-09-01 28.76 29.17 28.54 28.80 0.0M
2022-08-31 28.87 29.22 28.72 29.09 0.0M
2022-08-30 28.94 28.94 28.56 28.92 0.0M
2022-08-29 29.29 29.45 28.66 28.67 0.0M
2022-08-26 29.83 29.89 29.44 29.44 0.0M
2022-08-25 30.12 30.12 29.67 29.83 0.0M
2022-08-24 29.15 30.43 29.15 29.90 0.0M
2022-08-23 29.37 30.43 29.37 30.05 0.0M
2022-08-22 30.22 30.71 29.69 29.94 0.0M
2022-08-19 30.85 31.00 30.13 30.40 0.0M
2022-08-18 30.74 31.23 30.50 31.23 0.0M
2022-08-17 30.64 30.91 30.28 30.51 0.0M
2022-08-16 30.50 31.03 30.46 30.78 0.0M
2022-08-15 30.19 31.09 29.87 30.40 0.0M
2022-08-12 29.77 30.49 29.53 30.49 0.0M
2022-08-11 29.36 29.85 29.36 29.70 0.0M
2022-08-10 29.37 29.52 29.10 29.49 0.0M
2022-08-09 29.24 29.24 28.63 29.00 0.0M
2022-08-08 29.55 29.58 29.25 29.38 0.0M
2022-08-05 28.59 29.44 28.59 29.17 0.0M
2022-08-04 29.17 29.17 28.28 29.14 0.0M
2022-08-03 28.74 29.28 28.60 28.94 0.0M
2022-08-02 28.87 29.29 28.77 29.00 0.0M
2022-08-01 28.78 29.29 28.68 29.08 0.0M
2022-07-29 28.22 28.90 28.22 28.68 0.0M
2022-07-28 28.09 28.50 26.59 28.50 0.0M
2022-07-27 28.10 28.94 28.03 28.60 0.0M
2022-07-26 28.35 28.52 27.71 27.82 0.0M
2022-07-25 28.31 28.58 28.28 28.28 0.0M
2022-07-22 28.15 28.35 27.84 28.05 0.0M
2022-07-21 28.00 28.07 27.87 28.07 0.0M
2022-07-20 27.09 28.00 27.09 27.99 0.0M
2022-07-19 26.99 27.54 26.99 27.49 0.0M
2022-07-18 26.82 26.87 26.74 26.74 0.0M
2022-07-15 26.28 26.76 26.22 26.74 0.0M
2022-07-14 26.04 26.10 25.65 25.99 0.0M
2022-07-13 26.18 26.33 25.86 26.20 0.0M
2022-07-12 26.40 26.78 26.32 26.47 0.0M
2022-07-11 26.59 26.73 26.40 26.46 0.0M
2022-07-08 26.66 26.89 26.28 26.87 0.0M
2022-07-07 26.79 26.85 26.51 26.58 0.0M
2022-07-06 26.98 27.00 26.59 26.67 0.0M
2022-07-05 26.77 27.05 26.17 27.00 0.0M
2022-07-01 26.75 27.19 26.38 27.15 0.0M
2022-06-30 26.46 27.15 26.46 26.97 0.0M
2022-06-29 27.00 27.07 26.55 26.72 0.0M
2022-06-28 27.32 27.66 27.04 27.08 0.0M
2022-06-27 27.53 27.53 27.16 27.42 0.0M
2022-06-24 27.33 27.53 27.03 27.31 0.1M
2022-06-23 27.32 27.82 26.52 27.00 0.0M
2022-06-22 27.35 28.48 27.35 27.71 0.0M
2022-06-21 28.01 28.19 27.52 27.80 0.0M
2022-06-17 26.98 27.70 26.98 27.61 0.1M
2022-06-16 27.03 27.47 26.65 26.86 0.1M
2022-06-15 27.13 27.87 27.00 27.54 0.0M
2022-06-14 26.84 27.16 26.25 26.94 0.1M
2022-06-13 26.01 27.01 25.99 26.70 0.1M
2022-06-10 26.93 26.96 26.40 26.45 0.0M
2022-06-09 27.39 27.52 27.23 27.32 0.0M
2022-06-08 27.72 27.72 27.36 27.46 0.0M
2022-06-07 27.73 28.18 27.73 27.99 0.0M
2022-06-06 27.74 28.21 27.71 27.90 0.0M
2022-06-03 27.40 27.86 27.40 27.73 0.0M
2022-06-02 27.34 27.74 27.07 27.42 0.0M
2022-06-01 27.03 27.43 26.83 27.31 0.0M
2022-05-31 27.07 27.79 27.07 27.47 0.0M
2022-05-27 27.21 27.62 27.21 27.55 0.0M
2022-05-26 27.23 27.63 26.91 27.03 0.0M
2022-05-25 26.60 27.52 26.60 26.88 0.1M
2022-05-24 25.91 26.76 25.90 26.56 0.1M
2022-05-23 25.84 26.70 25.59 26.22 0.1M
2022-05-20 25.31 25.47 25.04 25.46 0.0M
2022-05-19 25.01 25.37 24.81 25.02 0.0M
2022-05-18 25.89 26.04 25.01 25.12 0.0M
2022-05-17 25.63 26.16 25.63 26.09 0.0M
2022-05-16 25.62 25.85 25.31 25.60 0.0M
2022-05-13 26.10 26.10 25.54 25.67 0.0M
2022-05-12 25.70 26.08 25.55 25.89 0.0M
2022-05-11 26.45 26.51 25.63 25.74 0.0M
2022-05-10 26.14 26.54 25.75 26.40 0.0M
2022-05-09 25.33 25.94 25.33 25.87 0.0M
2022-05-06 26.14 26.43 25.56 25.63 0.0M
2022-05-05 26.26 26.40 25.75 25.94 0.0M
2022-05-04 26.36 26.66 25.71 26.59 0.0M
2022-05-03 26.20 26.38 25.68 26.08 0.0M
2022-05-02 26.00 26.38 25.60 26.19 0.0M
2022-04-29 26.89 26.96 25.64 25.83 0.0M
2022-04-28 25.82 27.08 25.78 26.80 0.0M
2022-04-27 25.80 25.89 25.52 25.76 0.0M
2022-04-26 26.08 27.02 25.76 25.80 0.0M
2022-04-25 27.16 27.16 26.06 26.42 0.0M
2022-04-22 27.13 27.20 26.56 26.59 0.0M
2022-04-21 27.57 27.84 26.66 27.08 0.0M
2022-04-20 27.50 27.88 27.21 27.57 0.0M
2022-04-19 26.61 27.40 26.61 27.29 0.0M
2022-04-18 26.06 26.77 26.05 26.45 0.0M
2022-04-14 26.78 26.92 26.24 26.39 0.0M
2022-04-13 26.07 26.97 26.07 26.59 0.0M
2022-04-12 26.29 26.62 26.06 26.23 0.0M
2022-04-11 26.06 26.75 26.06 26.22 0.0M
2022-04-08 26.31 26.71 26.08 26.25 0.0M
2022-04-07 26.38 26.38 26.11 26.21 0.0M
2022-04-06 26.44 26.52 26.22 26.49 0.0M
2022-04-05 26.58 26.61 26.23 26.39 0.0M
2022-04-04 26.36 26.62 26.25 26.55 0.0M
2022-04-01 26.76 27.01 26.45 26.49 0.0M
2022-03-31 26.70 27.03 26.68 26.81 0.0M
2022-03-30 27.20 27.54 26.67 26.75 0.0M
2022-03-29 27.48 27.59 26.89 27.46 0.0M
2022-03-28 27.32 27.32 26.80 27.13 0.0M
2022-03-25 27.49 27.49 27.07 27.16 0.0M
2022-03-24 26.85 27.43 26.85 27.22 0.0M
2022-03-23 27.36 27.36 26.81 26.81 0.0M
2022-03-22 27.06 27.73 27.06 27.67 0.0M
2022-03-21 27.35 27.35 27.00 27.16 0.0M
2022-03-18 27.47 27.68 26.97 27.55 0.1M
2022-03-17 27.06 27.56 27.00 27.56 0.0M
2022-03-16 27.36 27.63 27.00 27.39 0.0M
2022-03-15 26.86 27.40 26.60 26.95 0.0M
2022-03-14 27.24 27.37 26.81 27.03 0.0M
2022-03-11 26.99 27.22 26.65 26.90 0.0M
2022-03-10 26.93 27.57 26.83 26.98 0.0M
2022-03-09 26.88 27.49 26.78 27.08 0.0M
2022-03-08 26.78 26.90 26.02 26.36 0.0M
2022-03-07 26.94 26.94 26.36 26.36 0.0M
2022-03-04 27.37 28.96 26.67 26.81 0.0M
2022-03-03 27.82 27.94 27.39 27.65 0.0M
2022-03-02 27.17 27.73 27.02 27.58 0.0M
2022-03-01 27.92 27.92 26.77 26.77 0.0M
2022-02-28 28.32 28.36 27.80 27.99 0.0M
2022-02-25 28.87 28.87 27.34 28.42 0.0M
2022-02-24 27.41 27.85 26.82 27.57 0.0M
2022-02-23 28.51 28.51 27.75 27.76 0.0M
2022-02-22 28.33 28.59 27.88 28.22 0.0M
2022-02-18 28.31 28.78 28.31 28.45 0.0M
2022-02-17 28.51 28.71 28.27 28.31 0.0M
2022-02-16 28.64 28.88 28.48 28.84 0.0M
2022-02-15 28.96 29.07 28.89 28.90 0.0M
2022-02-14 28.35 29.00 28.27 28.63 0.0M
2022-02-11 28.47 28.81 28.35 28.52 0.0M
2022-02-10 28.81 28.90 28.25 28.47 0.0M
2022-02-09 29.88 29.88 28.79 28.88 0.0M
2022-02-08 29.39 29.91 28.97 29.72 0.0M
2022-02-07 28.52 29.91 28.52 29.37 0.0M
2022-02-04 29.24 29.36 28.45 28.70 0.1M
2022-02-03 28.82 29.82 28.82 29.00 0.0M
2022-02-02 29.00 29.77 28.34 28.82 0.0M
2022-02-01 29.56 29.56 28.95 29.31 0.0M
2022-01-31 28.82 29.85 28.76 29.85 0.0M
2022-01-28 29.70 29.95 28.00 29.29 0.0M
2022-01-27 31.01 31.01 29.32 29.36 0.0M
2022-01-26 31.46 32.26 29.99 30.49 0.0M
2022-01-25 31.46 31.51 30.20 31.14 0.0M
2022-01-24 30.21 31.79 29.51 31.51 0.0M
2022-01-21 30.51 31.38 30.10 30.49 0.0M
2022-01-20 31.52 31.82 30.69 30.76 0.0M
2022-01-19 32.27 32.40 31.23 31.32 0.0M
2022-01-18 32.43 32.73 31.86 31.96 0.0M
2022-01-14 32.15 32.75 32.11 32.63 0.0M
2022-01-13 32.57 33.17 32.42 32.49 0.0M
2022-01-12 32.83 32.83 32.23 32.26 0.0M
2022-01-11 33.00 33.31 32.81 32.97 0.0M
2022-01-10 32.74 33.23 32.31 32.96 0.0M
2022-01-07 33.29 33.50 32.95 33.33 0.0M
2022-01-06 32.32 33.50 32.29 33.34 0.0M
2022-01-05 32.17 32.42 31.84 32.00 0.0M
2022-01-04 31.95 32.12 31.77 31.93 0.0M
2022-01-03 31.74 32.28 30.63 31.98 0.1M