Mid Penn Bancorp (MPB)

MPB
🏛️ 미국 →
28.64
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 31.64 31.88 31.57 31.74 0.0M
2021-12-30 31.69 31.72 31.37 31.61 0.0M
2021-12-29 31.83 32.15 31.54 31.72 0.0M
2021-12-28 31.86 32.42 31.68 31.82 0.0M
2021-12-27 31.01 31.98 30.91 31.98 0.0M
2021-12-23 31.68 31.95 31.51 31.61 0.0M
2021-12-22 31.11 31.89 30.97 31.63 0.0M
2021-12-21 29.84 31.28 29.84 31.18 0.0M
2021-12-20 31.51 31.90 29.56 29.71 0.1M
2021-12-17 29.93 32.80 29.13 32.19 0.3M
2021-12-16 29.87 30.04 29.23 29.75 0.1M
2021-12-15 30.12 30.12 29.22 29.53 0.1M
2021-12-14 29.57 30.24 28.51 30.11 0.1M
2021-12-13 30.08 30.08 28.28 29.69 0.0M
2021-12-10 28.87 30.23 28.80 29.97 0.0M
2021-12-09 29.09 29.28 28.64 28.93 0.0M
2021-12-08 29.26 29.46 28.80 29.32 0.1M
2021-12-07 30.37 30.44 28.56 29.04 0.1M
2021-12-06 30.38 32.09 29.90 30.08 0.1M
2021-12-03 31.20 31.38 30.24 30.29 0.1M
2021-12-02 31.40 31.42 30.09 31.25 0.1M
2021-12-01 31.18 32.43 30.62 31.11 0.1M
2021-11-30 31.54 31.93 30.67 31.46 0.6M
2021-11-29 31.07 32.65 29.53 31.85 0.1M
2021-11-26 31.50 33.89 30.75 32.45 0.1M
2021-11-24 30.57 32.00 30.57 31.94 0.1M
2021-11-23 29.55 30.84 29.55 30.42 0.0M
2021-11-22 29.88 30.95 29.23 30.76 0.0M
2021-11-19 29.80 29.90 29.43 29.55 0.0M
2021-11-18 29.96 30.24 29.62 30.11 0.0M
2021-11-17 30.13 30.13 29.59 29.88 0.0M
2021-11-16 30.49 30.81 30.03 30.32 0.0M
2021-11-15 29.96 30.50 29.68 30.47 0.0M
2021-11-12 29.52 30.39 29.52 30.03 0.0M
2021-11-11 30.19 30.50 29.91 29.98 0.0M
2021-11-10 28.99 30.25 28.89 30.06 0.0M
2021-11-09 29.79 30.39 29.64 29.73 0.0M
2021-11-08 30.38 32.09 29.82 30.00 0.0M
2021-11-05 29.65 30.54 29.65 30.40 0.0M
2021-11-04 29.51 29.68 28.95 29.66 0.0M
2021-11-03 28.82 29.84 28.82 29.77 0.0M
2021-11-02 29.35 29.47 28.76 29.09 0.0M
2021-11-01 28.28 29.34 28.28 29.27 0.0M
2021-10-29 27.99 28.46 27.95 28.02 0.0M
2021-10-28 27.94 28.73 27.75 28.07 0.0M
2021-10-27 27.58 27.84 27.25 27.71 0.0M
2021-10-26 28.00 28.09 27.57 27.65 0.0M
2021-10-25 28.20 28.20 27.69 28.08 0.0M
2021-10-22 27.95 28.21 27.80 28.09 0.0M
2021-10-21 27.95 28.12 27.79 27.79 0.0M
2021-10-20 27.74 28.05 27.70 27.86 0.0M
2021-10-19 27.79 27.79 27.55 27.60 0.0M
2021-10-18 28.19 28.42 27.76 27.80 0.0M
2021-10-15 28.73 28.73 27.99 28.21 0.0M
2021-10-14 28.30 28.50 27.86 28.42 0.0M
2021-10-13 28.06 28.06 27.67 27.93 0.0M
2021-10-12 27.96 28.45 27.93 28.26 0.0M
2021-10-11 28.02 28.44 27.77 28.08 0.0M
2021-10-08 28.20 28.74 27.97 28.30 0.0M
2021-10-07 28.34 28.50 27.81 28.40 0.0M
2021-10-06 27.89 28.24 27.84 28.15 0.0M
2021-10-05 27.94 28.07 27.52 27.89 0.0M
2021-10-04 27.70 27.97 27.61 27.73 0.0M
2021-10-01 27.42 27.96 27.42 27.75 0.0M
2021-09-30 27.86 27.93 27.00 27.55 0.0M
2021-09-29 27.92 27.99 27.49 27.74 0.0M
2021-09-28 28.10 28.10 27.30 27.48 0.0M
2021-09-27 26.86 28.30 26.86 28.05 0.1M
2021-09-24 26.72 27.27 26.72 26.88 0.0M
2021-09-23 26.33 26.80 26.33 26.72 0.0M
2021-09-22 26.39 26.42 25.95 26.10 0.0M
2021-09-21 26.18 26.18 25.73 25.94 0.0M
2021-09-20 26.19 26.19 25.60 25.98 0.0M
2021-09-17 26.11 26.55 25.90 26.55 0.1M
2021-09-16 26.17 26.49 25.92 26.13 0.0M
2021-09-15 26.31 26.53 26.07 26.30 0.0M
2021-09-14 26.43 26.71 26.10 26.32 0.1M
2021-09-13 26.23 26.38 25.75 26.30 0.0M
2021-09-10 25.92 26.12 25.82 26.03 0.0M
2021-09-09 26.04 26.20 25.86 25.96 0.0M
2021-09-08 26.31 26.63 25.90 26.18 0.0M
2021-09-07 26.24 26.53 26.02 26.35 0.0M
2021-09-03 26.40 26.40 26.10 26.26 0.0M
2021-09-02 26.24 26.54 26.21 26.35 0.0M
2021-09-01 26.52 26.56 26.02 26.14 0.0M
2021-08-31 26.65 26.65 25.95 26.59 0.0M
2021-08-30 27.38 27.38 26.42 26.48 0.0M
2021-08-27 26.19 26.99 26.19 26.76 0.0M
2021-08-26 26.49 26.49 26.18 26.26 0.0M
2021-08-25 26.49 26.75 26.41 26.45 0.0M
2021-08-24 27.05 27.05 26.32 26.41 0.0M
2021-08-23 26.68 26.96 26.50 26.50 0.0M
2021-08-20 26.02 26.75 26.02 26.62 0.0M
2021-08-19 26.06 26.21 25.85 26.17 0.0M
2021-08-18 26.25 26.75 26.25 26.29 0.0M
2021-08-17 26.77 26.88 26.19 26.40 0.0M
2021-08-16 26.57 26.72 26.07 26.55 0.0M
2021-08-13 27.03 27.03 26.62 26.74 0.0M
2021-08-12 27.00 27.25 26.81 26.93 0.0M
2021-08-11 26.89 27.10 26.89 26.95 0.0M
2021-08-10 26.78 26.92 26.49 26.75 0.0M
2021-08-09 26.85 26.91 26.38 26.67 0.0M
2021-08-06 26.89 27.96 26.89 27.49 0.0M
2021-08-05 26.09 26.96 25.99 26.79 0.1M
2021-08-04 25.88 26.15 25.88 25.91 0.0M
2021-08-03 26.24 26.24 26.00 26.23 0.1M
2021-08-02 26.05 26.35 25.80 26.01 0.0M
2021-07-30 26.56 26.76 26.05 26.05 0.0M
2021-07-29 26.47 26.59 26.00 26.37 0.0M
2021-07-28 26.61 26.61 26.16 26.24 0.0M
2021-07-27 27.05 27.23 26.38 26.64 0.0M
2021-07-26 26.59 27.06 26.59 26.89 0.0M
2021-07-23 26.76 26.90 26.46 26.52 0.0M
2021-07-22 27.07 27.07 26.25 26.58 0.0M
2021-07-21 27.29 27.49 26.95 27.19 0.0M
2021-07-20 26.53 27.46 26.53 27.03 0.1M
2021-07-19 27.21 27.21 26.34 26.53 0.0M
2021-07-16 28.05 28.08 27.25 27.40 0.0M
2021-07-15 27.64 28.01 27.50 27.97 0.0M
2021-07-14 27.36 28.00 27.36 27.70 0.0M
2021-07-13 28.37 28.37 27.41 27.59 0.0M
2021-07-12 27.47 27.93 27.31 27.76 0.0M
2021-07-09 27.41 27.64 27.18 27.59 0.0M
2021-07-08 27.50 27.57 26.99 27.09 0.1M
2021-07-07 27.40 28.38 27.36 27.89 0.1M
2021-07-06 27.51 27.51 26.64 27.41 0.1M
2021-07-02 27.33 27.70 27.15 27.42 0.1M
2021-07-01 26.27 27.32 26.07 27.25 0.3M
2021-06-30 27.36 27.62 27.25 27.45 0.1M
2021-06-29 27.80 27.80 27.31 27.47 0.0M
2021-06-28 27.86 27.95 27.51 27.66 0.0M
2021-06-25 27.92 28.44 27.46 28.06 0.6M
2021-06-24 27.71 28.07 27.28 27.92 0.1M
2021-06-23 27.45 27.90 27.04 27.28 0.1M
2021-06-22 27.68 27.68 27.08 27.50 0.1M
2021-06-21 27.06 28.04 26.78 27.85 0.0M
2021-06-18 28.10 28.44 26.19 26.75 0.2M
2021-06-17 28.87 28.98 28.14 28.15 0.1M
2021-06-16 29.01 29.22 28.65 28.72 0.1M
2021-06-15 28.46 29.27 28.46 29.03 0.1M
2021-06-14 28.93 28.98 28.25 28.26 0.1M
2021-06-11 28.82 28.95 28.78 28.78 0.0M
2021-06-10 29.18 29.18 28.78 28.81 0.0M
2021-06-09 29.13 29.13 28.77 28.94 0.0M
2021-06-08 28.88 29.29 28.75 29.21 0.1M
2021-06-07 28.74 28.94 28.59 28.89 0.1M
2021-06-04 28.58 28.75 28.55 28.65 0.0M
2021-06-03 28.45 28.62 28.30 28.62 0.0M
2021-06-02 28.65 28.65 27.80 28.49 0.0M
2021-06-01 28.30 28.50 27.89 28.45 0.1M
2021-05-28 28.18 28.20 27.98 28.20 0.0M
2021-05-27 28.20 28.23 27.93 28.12 0.0M
2021-05-26 27.89 28.20 27.63 28.01 0.0M
2021-05-25 28.40 28.40 27.82 27.82 0.0M
2021-05-24 28.00 28.68 27.61 28.34 0.1M
2021-05-21 27.70 28.07 27.68 27.89 0.1M
2021-05-20 27.86 28.00 27.28 27.76 0.1M
2021-05-19 27.79 28.19 27.30 27.87 0.0M
2021-05-18 28.00 28.20 27.84 27.87 0.0M
2021-05-17 28.16 28.20 27.68 28.20 0.0M
2021-05-14 28.17 28.20 27.71 28.16 0.1M
2021-05-13 27.48 28.21 27.01 28.00 0.1M
2021-05-12 28.03 28.03 27.50 27.57 0.1M
2021-05-11 27.85 28.24 27.77 28.00 0.1M
2021-05-10 27.44 28.81 27.23 27.90 0.1M
2021-05-07 27.26 27.26 26.96 27.15 0.0M
2021-05-06 27.44 27.54 26.95 27.54 0.1M
2021-05-05 27.34 27.56 26.58 27.25 0.1M
2021-05-04 27.25 27.36 26.90 27.03 0.1M
2021-05-03 27.30 27.57 26.78 27.36 0.1M
2021-04-30 25.50 27.50 25.50 26.99 0.5M
2021-04-29 24.09 25.87 24.09 25.50 0.1M
2021-04-28 25.98 26.42 25.45 25.61 0.0M
2021-04-27 25.50 26.20 25.39 26.20 0.0M
2021-04-26 25.49 26.09 25.31 25.51 0.1M
2021-04-23 25.25 25.71 25.25 25.51 0.0M
2021-04-22 24.92 25.48 24.60 24.78 0.0M
2021-04-21 24.82 25.49 24.51 25.05 0.0M
2021-04-20 25.38 25.43 24.79 24.79 0.0M
2021-04-19 25.47 25.48 25.13 25.31 0.0M
2021-04-16 25.50 25.63 25.20 25.20 0.0M
2021-04-15 25.17 26.11 25.15 25.32 0.0M
2021-04-14 25.00 25.48 25.00 25.12 0.0M
2021-04-13 25.54 26.19 25.00 25.00 0.0M
2021-04-12 25.83 26.21 25.50 25.54 0.0M
2021-04-09 26.18 26.26 25.70 25.85 0.0M
2021-04-08 25.87 26.31 25.70 25.87 0.0M
2021-04-07 26.40 26.42 25.48 25.63 0.0M
2021-04-06 25.60 27.37 25.60 26.41 0.0M
2021-04-05 27.20 27.20 25.26 25.59 0.0M
2021-04-01 27.20 27.27 26.15 26.70 0.0M
2021-03-31 27.98 28.96 26.66 26.81 0.0M
2021-03-30 26.57 28.40 26.29 28.10 0.0M
2021-03-29 26.25 26.98 25.76 26.74 0.0M
2021-03-26 25.60 26.13 25.30 25.90 0.0M
2021-03-25 25.23 26.70 25.15 25.64 0.0M
2021-03-24 25.62 26.62 25.22 25.48 0.0M
2021-03-23 25.58 25.68 24.53 25.50 0.0M
2021-03-22 27.50 28.98 25.75 25.75 0.0M
2021-03-19 27.01 27.88 26.79 27.88 0.0M
2021-03-18 26.37 28.35 26.37 27.31 0.0M
2021-03-17 28.00 28.05 27.02 27.30 0.0M
2021-03-16 28.00 28.99 27.12 27.49 0.0M
2021-03-15 29.03 29.15 27.90 28.22 0.0M
2021-03-12 29.41 29.41 28.86 29.09 0.0M
2021-03-11 29.09 29.67 28.07 29.41 0.0M
2021-03-10 28.99 29.87 27.87 29.18 0.0M
2021-03-09 28.20 29.63 27.86 29.17 0.0M
2021-03-08 27.31 28.88 27.31 28.20 0.0M
2021-03-05 25.99 27.14 25.84 27.14 0.0M
2021-03-04 24.22 26.00 24.22 25.75 0.0M
2021-03-03 24.42 24.88 23.61 24.30 0.0M
2021-03-02 23.69 24.65 23.58 23.64 0.0M
2021-03-01 24.16 24.16 23.55 23.88 0.0M
2021-02-26 24.29 24.29 23.52 23.52 0.0M
2021-02-25 24.90 24.92 24.02 24.04 0.0M
2021-02-24 24.82 25.10 24.82 25.00 0.0M
2021-02-23 24.91 26.00 24.61 24.97 0.0M
2021-02-22 24.01 25.50 23.64 25.10 0.0M
2021-02-19 23.60 24.30 23.53 24.03 0.0M
2021-02-18 23.66 23.75 23.51 23.53 0.0M
2021-02-17 23.81 24.10 23.56 23.82 0.0M
2021-02-16 23.90 24.15 23.46 23.81 0.0M
2021-02-12 23.70 24.04 23.56 23.90 0.0M
2021-02-11 23.85 24.43 23.55 23.93 0.0M
2021-02-10 24.06 24.06 23.29 23.81 0.0M
2021-02-09 23.87 24.08 23.51 23.97 0.0M
2021-02-08 23.84 24.25 23.43 24.25 0.0M
2021-02-05 23.27 23.40 23.04 23.40 0.0M
2021-02-04 22.82 23.49 22.41 23.39 0.0M
2021-02-03 22.24 22.45 21.88 22.45 0.0M
2021-02-02 22.31 22.48 22.00 22.46 0.0M
2021-02-01 21.75 22.22 21.50 22.10 0.0M
2021-01-29 21.75 22.03 21.29 21.76 0.0M
2021-01-28 21.27 21.94 20.74 21.88 0.0M
2021-01-27 21.90 22.23 20.93 21.00 0.0M
2021-01-26 22.68 22.68 22.00 22.12 0.0M
2021-01-25 22.68 22.97 22.29 22.41 0.0M
2021-01-22 22.47 23.35 21.52 22.93 0.0M
2021-01-21 22.73 23.12 22.17 22.50 0.0M
2021-01-20 23.27 23.27 22.79 22.85 0.0M
2021-01-19 23.75 23.75 22.90 23.44 0.0M
2021-01-15 23.99 23.99 23.31 23.40 0.0M
2021-01-14 24.06 24.30 23.86 24.30 0.0M
2021-01-13 24.23 24.51 23.72 23.74 0.0M
2021-01-12 24.00 24.25 23.58 24.22 0.0M
2021-01-11 23.64 24.03 23.07 23.92 0.0M
2021-01-08 24.57 24.57 23.03 24.00 0.0M
2021-01-07 23.86 24.49 23.35 24.10 0.0M
2021-01-06 22.94 24.10 22.94 23.82 0.0M
2021-01-05 21.91 23.00 21.73 22.71 0.0M
2021-01-04 21.91 22.41 21.73 21.73 0.0M