Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN · Real-Time Price · USD
28.56
-1.30 (-4.34%)
May 9, 2025, 9:38 AM - Market open
Middlefield Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 30.12 | 30.12 | 30.12 | 28.56 | - | -4.34% | 111 |
| May 8, 2025 | 29.20 | 29.98 | 29.20 | 29.85 | 29.85 | 1.43% | 4,770 |
| May 7, 2025 | 28.75 | 29.43 | 28.36 | 29.43 | 29.43 | 2.29% | 7,604 |
| May 6, 2025 | 27.68 | 28.77 | 27.68 | 28.77 | 28.77 | 1.30% | 5,795 |
| May 5, 2025 | 29.01 | 29.10 | 28.00 | 28.40 | 28.40 | -2.81% | 6,028 |
| May 2, 2025 | 26.97 | 30.00 | 26.94 | 29.22 | 29.22 | 8.95% | 8,862 |
| May 1, 2025 | 26.33 | 26.82 | 25.80 | 26.82 | 26.82 | 3.43% | 8,870 |
| Apr 30, 2025 | 25.82 | 26.61 | 25.01 | 25.93 | 25.93 | -1.26% | 15,699 |
| Apr 29, 2025 | 25.78 | 26.72 | 25.78 | 26.26 | 26.26 | 2.30% | 8,499 |
| Apr 28, 2025 | 26.23 | 26.23 | 24.51 | 25.67 | 25.67 | -0.19% | 17,948 |
| Apr 25, 2025 | 25.50 | 25.72 | 25.15 | 25.72 | 25.72 | 0.94% | 7,166 |
| Apr 24, 2025 | 25.54 | 25.62 | 25.00 | 25.48 | 25.48 | -1.05% | 15,257 |
| Apr 23, 2025 | 25.74 | 25.75 | 25.74 | 25.75 | 25.75 | 1.02% | 5,466 |
| Apr 22, 2025 | 24.25 | 25.49 | 24.15 | 25.49 | 25.49 | 6.30% | 5,930 |
| Apr 21, 2025 | 24.00 | 24.41 | 23.98 | 23.98 | 23.98 | -1.60% | 3,967 |
| Apr 17, 2025 | 24.11 | 24.37 | 24.11 | 24.37 | 24.37 | 0.95% | 8,447 |
| Apr 16, 2025 | 23.01 | 24.74 | 23.01 | 24.14 | 24.14 | 3.21% | 7,849 |
| Apr 15, 2025 | 23.25 | 24.07 | 22.74 | 23.39 | 23.39 | 0.60% | 7,983 |
| Apr 14, 2025 | 23.80 | 23.80 | 23.25 | 23.25 | 23.25 | -2.47% | 4,121 |
| Apr 11, 2025 | 23.62 | 23.99 | 23.00 | 23.84 | 23.84 | 1.84% | 7,454 |
| Apr 10, 2025 | 26.01 | 26.01 | 23.41 | 23.41 | 23.41 | -12.58% | 7,205 |
| Apr 9, 2025 | 23.93 | 27.99 | 23.91 | 26.78 | 26.78 | 11.49% | 11,203 |
| Apr 8, 2025 | 26.64 | 26.67 | 24.00 | 24.02 | 24.02 | -9.80% | 11,415 |
| Apr 7, 2025 | 23.31 | 26.63 | 23.31 | 26.63 | 26.63 | 4.23% | 11,752 |
| Apr 4, 2025 | 24.00 | 25.55 | 24.00 | 25.55 | 25.55 | 3.27% | 6,877 |
| Apr 3, 2025 | 25.22 | 25.66 | 24.74 | 24.74 | 24.74 | -9.21% | 9,755 |
| Apr 2, 2025 | 26.53 | 27.25 | 26.53 | 27.25 | 27.25 | 1.19% | 5,808 |
| Apr 1, 2025 | 28.16 | 28.16 | 26.72 | 26.93 | 26.93 | -3.65% | 4,518 |
| Mar 31, 2025 | 27.59 | 28.41 | 27.59 | 27.95 | 27.95 | 2.08% | 8,571 |
| Mar 28, 2025 | 28.90 | 28.90 | 27.38 | 27.38 | 27.38 | -4.40% | 4,063 |
| Mar 27, 2025 | 27.93 | 29.80 | 27.93 | 28.64 | 28.64 | 3.47% | 8,250 |
| Mar 26, 2025 | 27.38 | 27.91 | 27.38 | 27.68 | 27.68 | 3.48% | 4,314 |
| Mar 25, 2025 | 27.35 | 27.35 | 26.30 | 26.75 | 26.75 | -2.19% | 4,012 |
| Mar 24, 2025 | 26.82 | 27.85 | 26.82 | 27.35 | 27.35 | 1.79% | 4,705 |
| Mar 21, 2025 | 25.66 | 27.31 | 25.66 | 26.87 | 26.87 | 2.95% | 38,242 |
| Mar 20, 2025 | 25.86 | 26.29 | 25.86 | 26.10 | 26.10 | 0.69% | 2,564 |
| Mar 19, 2025 | 25.91 | 26.08 | 25.91 | 25.92 | 25.92 | 0.08% | 3,378 |
| Mar 18, 2025 | 25.61 | 26.01 | 25.61 | 25.90 | 25.90 | -0.58% | 7,554 |
| Mar 17, 2025 | 26.25 | 26.47 | 25.91 | 26.05 | 26.05 | -1.70% | 5,930 |
| Mar 14, 2025 | 26.70 | 29.24 | 26.50 | 26.50 | 26.50 | 2.91% | 8,106 |
| Mar 13, 2025 | 26.08 | 26.08 | 25.75 | 25.75 | 25.75 | -0.77% | 3,847 |
| Mar 12, 2025 | 25.50 | 25.95 | 25.49 | 25.95 | 25.95 | 1.05% | 4,295 |
| Mar 11, 2025 | 25.17 | 25.68 | 25.17 | 25.68 | 25.68 | 0.12% | 10,104 |
| Mar 10, 2025 | 25.49 | 25.88 | 25.49 | 25.65 | 25.65 | -1.76% | 6,923 |
| Mar 7, 2025 | 25.06 | 26.11 | 24.79 | 26.11 | 26.11 | 2.39% | 7,346 |
| Mar 6, 2025 | 25.81 | 25.82 | 25.03 | 25.50 | 25.50 | -0.35% | 5,606 |
| Mar 5, 2025 | 25.78 | 26.03 | 25.36 | 25.59 | 25.59 | -1.43% | 12,201 |
| Mar 4, 2025 | 25.96 | 26.51 | 25.96 | 25.96 | 25.96 | -2.07% | 4,053 |
| Mar 3, 2025 | 26.41 | 26.81 | 26.10 | 26.51 | 26.51 | -1.08% | 7,225 |
| Feb 28, 2025 | 25.67 | 26.80 | 25.54 | 26.80 | 26.80 | 4.69% | 9,989 |