Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN · Real-Time Price · USD
28.33
+0.07 (0.27%)
Oct 10, 2025, 10:14 AM EDT - Market open

Middlefield Banc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202528.6728.6728.2528.2528.25-2.45%7,200
Oct 8, 202528.6428.9928.6428.9628.961.19%4,214
Oct 7, 202529.5029.5028.6228.6228.62-2.88%7,729
Oct 6, 202530.0230.3829.4729.4729.47-2.03%5,641
Oct 3, 202530.0830.0829.7430.0830.082.31%8,057
Oct 2, 202529.3129.4029.0629.4029.40-0.54%7,182
Oct 1, 202529.8229.8529.5629.5629.56-1.50%6,286
Sep 30, 202530.1130.1129.9130.0130.01-1.12%6,635
Sep 29, 202530.4430.4430.3530.3530.35-2.19%3,375
Sep 26, 202530.9831.0330.9831.0331.030.16%5,299
Sep 25, 202530.2131.0830.2130.9830.982.04%4,421
Sep 24, 202531.2331.2330.3630.3630.36-3.31%6,185
Sep 23, 202531.9932.0830.9931.4031.40-2.03%5,240
Sep 22, 202531.7132.2531.7132.0532.05-0.93%5,110
Sep 19, 202532.7433.9332.0032.3532.35-2.82%29,261
Sep 18, 202532.1333.2932.0433.2933.296.32%6,920
Sep 17, 202530.9431.5030.5831.3131.311.92%8,262
Sep 16, 202529.9030.7229.8630.7230.720.49%6,092
Sep 15, 202530.3330.7330.2530.5730.570.92%3,278
Sep 12, 202530.6131.5030.0730.2930.290.56%5,513
Sep 11, 202529.7430.1229.7330.1230.122.45%6,255
Sep 10, 202529.9029.9029.4029.4029.40-1.67%4,257
Sep 9, 202529.8729.9029.8729.9029.902.19%2,884
Sep 8, 202529.5429.6229.1229.2629.26-3.40%6,177
Sep 5, 202531.1631.1629.6630.2930.29-1.97%7,364
Sep 4, 202530.3030.9030.0530.9030.906.11%6,477
Sep 3, 202529.7329.8429.1229.1229.12-3.74%3,857
Sep 2, 202530.0130.6128.8330.2530.25-1.47%10,863
Aug 29, 202530.6730.7030.6730.7030.70-1.22%2,986
Aug 28, 202529.9631.0829.9631.0830.87-0.61%3,333
Aug 27, 202531.2631.6330.9431.2731.060.35%6,929
Aug 26, 202531.2532.3330.5031.1630.95-0.83%18,764
Aug 25, 202533.3033.3531.1231.4231.21-5.79%7,761
Aug 22, 202528.8934.0028.8933.3533.1215.40%24,351
Aug 21, 202529.0029.0028.4528.9028.70-0.55%4,950
Aug 20, 202528.1029.0628.0529.0628.863.16%5,168
Aug 19, 202528.2528.2528.1728.1727.98-2.83%3,103
Aug 18, 202529.1029.1028.9928.9928.791.58%3,168
Aug 15, 202529.0429.0428.5428.5428.35-1.28%4,576
Aug 14, 202528.8928.9128.8928.9128.71-4.62%5,431
Aug 13, 202529.0930.3129.0730.3130.102.57%6,075
Aug 12, 202527.7029.5527.7029.5529.357.53%8,071
Aug 11, 202528.0628.0627.2127.4827.29-1.54%6,800
Aug 8, 202527.9927.9927.9127.9127.722.12%2,495
Aug 7, 202527.5627.5627.1127.3327.140.81%5,420
Aug 6, 202527.0827.1827.0827.1126.93-0.51%4,392
Aug 5, 202527.0427.4027.0427.2527.07-2.64%8,122
Aug 4, 202527.5527.9927.0827.9927.803.40%4,917
Aug 1, 202527.5927.6926.6327.0726.89-2.80%13,794
Jul 31, 202528.3528.4127.8527.8527.66-1.76%8,174