Middlefield Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2025	25.02	25.83	25.02	25.71	25.71	-0.77%	12,535
Jan 31, 2025	27.21	27.21	25.91	25.91	25.91	-6.23%	13,385
Jan 30, 2025	28.52	28.52	27.60	27.63	27.63	-0.86%	7,362
Jan 29, 2025	26.66	27.87	26.59	27.87	27.87	3.30%	5,658
Jan 28, 2025	25.80	27.04	25.80	26.98	26.98	6.85%	10,809
Jan 27, 2025	24.55	25.68	24.55	25.25	25.25	2.98%	18,454
Jan 24, 2025	24.41	25.24	24.40	24.52	24.52	1.07%	14,352
Jan 23, 2025	24.74	24.79	24.22	24.26	24.26	-2.06%	7,509
Jan 22, 2025	24.60	25.61	24.60	24.77	24.77	-0.52%	14,027
Jan 21, 2025	24.66	24.93	24.45	24.90	24.90	-0.40%	9,935
Jan 17, 2025	25.53	25.53	24.06	25.00	25.00	-1.50%	6,912
Jan 16, 2025	25.92	25.95	25.38	25.38	25.38	-2.50%	5,643
Jan 15, 2025	25.90	26.03	25.82	26.03	26.03	1.28%	6,526
Jan 14, 2025	24.92	25.70	24.92	25.70	25.70	2.27%	6,386
Jan 13, 2025	24.25	25.13	24.25	25.13	25.13	1.86%	11,099
Jan 10, 2025	25.23	25.32	24.49	24.67	24.67	-3.97%	10,894
Jan 8, 2025	26.78	27.01	25.65	25.69	25.69	-5.06%	28,988
Jan 7, 2025	27.13	27.51	26.90	27.06	27.06	-1.60%	12,942
Jan 6, 2025	27.50	27.55	27.50	27.50	27.50	0.29%	7,117
Jan 3, 2025	27.44	28.20	27.11	27.42	27.42	-1.51%	5,669
Jan 2, 2025	28.02	28.02	27.38	27.84	27.84	-0.75%	5,545
Dec 31, 2024	28.11	28.42	28.05	28.05	28.05	-0.11%	4,763
Dec 30, 2024	28.02	28.35	28.02	28.08	28.08	-0.25%	3,802
Dec 27, 2024	28.57	28.58	28.11	28.15	28.15	-2.80%	12,297
Dec 26, 2024	28.99	28.99	28.23	28.96	28.96	-0.96%	6,447
Dec 24, 2024	29.24	29.24	29.24	29.24	29.24	1.32%	1,952
Dec 23, 2024	28.99	29.57	28.51	28.86	28.86	0.45%	6,338
Dec 20, 2024	29.03	29.75	28.73	28.73	28.73	-2.58%	34,138
Dec 19, 2024	30.34	31.43	29.43	29.49	29.49	-0.97%	14,414
Dec 18, 2024	31.48	31.48	29.78	29.78	29.78	-4.58%	23,460
Dec 17, 2024	31.13	31.21	30.68	31.21	31.21	-0.06%	9,764
Dec 16, 2024	31.14	31.48	31.14	31.23	31.23	0.29%	3,503
Dec 13, 2024	31.02	31.30	30.58	31.14	31.14	0.81%	7,544
Dec 12, 2024	30.99	30.99	30.71	30.89	30.89	0.10%	6,081
Dec 11, 2024	31.29	31.50	30.86	30.86	30.86	-0.45%	20,150
Dec 10, 2024	30.54	31.53	30.54	31.00	31.00	0.16%	9,541
Dec 9, 2024	31.10	31.18	30.89	30.95	30.95	-0.16%	9,202
Dec 6, 2024	31.00	31.29	30.97	31.00	31.00	-	5,446
Dec 5, 2024	30.78	31.35	30.78	31.00	31.00	-0.51%	7,014
Dec 4, 2024	30.50	31.17	30.39	31.16	31.16	1.20%	15,664
Dec 3, 2024	30.99	31.00	30.18	30.79	30.79	0.13%	13,010
Dec 2, 2024	30.78	31.25	30.75	30.75	30.75	-0.74%	10,709
Nov 29, 2024	31.00	31.20	30.98	30.98	30.98	-0.26%	5,977
Nov 27, 2024	31.00	31.06	30.99	31.06	30.86	1.04%	5,779
Nov 26, 2024	31.05	31.27	30.70	30.74	30.54	-1.41%	14,246
Nov 25, 2024	31.75	32.48	29.50	31.18	30.98	-1.70%	12,253
Nov 22, 2024	30.82	31.75	30.79	31.72	31.52	2.89%	10,529
Nov 21, 2024	30.78	31.26	30.54	30.83	30.63	1.75%	8,533
Nov 20, 2024	27.26	30.40	27.26	30.30	30.11	-0.59%	6,994
Nov 19, 2024	29.55	30.50	29.30	30.48	30.28	0.10%	6,798
Nov 18, 2024	29.25	30.45	29.25	30.45	30.26	1.91%	5,672
Nov 15, 2024	29.99	29.99	29.04	29.88	29.69	0.03%	11,861
Nov 14, 2024	30.11	31.21	29.87	29.87	29.68	-2.35%	7,553
Nov 13, 2024	31.56	31.90	30.59	30.59	30.39	-2.89%	11,830
Nov 12, 2024	31.73	32.11	31.23	31.50	31.30	-2.90%	11,478
Nov 11, 2024	32.48	33.20	32.10	32.44	32.23	-0.43%	19,303
Nov 8, 2024	32.54	32.58	31.90	32.58	32.37	-0.03%	9,295
Nov 7, 2024	33.00	33.00	31.74	32.59	32.38	-2.72%	18,639
Nov 6, 2024	31.00	34.00	29.49	33.50	33.29	12.27%	43,492
Nov 5, 2024	28.75	30.01	28.33	29.84	29.65	3.94%	16,462
Nov 4, 2024	28.33	28.80	28.08	28.71	28.53	-0.35%	8,766
Nov 1, 2024	28.25	28.81	28.24	28.81	28.63	2.02%	7,037
Oct 31, 2024	28.50	28.93	27.63	28.24	28.06	-0.91%	9,786
Oct 30, 2024	28.00	29.39	27.79	28.50	28.32	0.92%	16,084
Oct 29, 2024	28.00	28.30	27.73	28.24	28.06	0.86%	7,885
Oct 28, 2024	27.00	28.00	27.00	28.00	27.82	3.09%	8,671
Oct 25, 2024	27.41	27.41	27.16	27.16	26.99	-1.63%	3,271
Oct 24, 2024	27.80	27.94	27.52	27.61	27.43	-0.14%	2,876
Oct 23, 2024	27.48	27.65	27.48	27.65	27.47	-0.04%	3,123
Oct 22, 2024	27.04	27.80	27.04	27.66	27.48	1.77%	12,732
Oct 21, 2024	27.18	27.50	27.18	27.18	27.01	-1.20%	6,655
Oct 18, 2024	30.30	30.30	26.71	27.51	27.33	-9.80%	26,520
Oct 17, 2024	29.79	30.89	29.79	30.50	30.30	0.33%	15,237
Oct 16, 2024	29.80	30.62	29.44	30.40	30.21	3.37%	15,825
Oct 15, 2024	30.00	31.03	29.41	29.41	29.22	0.20%	12,042
Oct 14, 2024	28.99	29.41	28.99	29.35	29.16	1.24%	8,939
Oct 11, 2024	28.34	29.00	28.34	28.99	28.80	3.17%	7,037
Oct 10, 2024	28.28	28.28	27.94	28.10	27.92	-2.36%	8,650
Oct 9, 2024	28.44	28.78	28.44	28.78	28.60	2.06%	2,027
Oct 8, 2024	28.16	28.20	28.15	28.20	28.02	0.04%	19,756
Oct 7, 2024	27.99	28.19	27.99	28.19	28.01	-1.05%	4,619
Oct 4, 2024	28.89	28.89	28.18	28.49	28.31	0.49%	3,210
Oct 3, 2024	28.44	28.87	28.35	28.35	28.17	-0.28%	8,238
Oct 2, 2024	28.59	28.75	28.31	28.43	28.25	0.07%	8,814
Oct 1, 2024	28.35	28.91	28.35	28.41	28.23	-1.35%	11,918
Sep 30, 2024	28.94	28.94	28.57	28.80	28.62	-0.35%	7,111
Sep 27, 2024	28.57	28.95	28.50	28.90	28.72	2.43%	5,443
Sep 26, 2024	28.95	28.95	28.02	28.22	28.03	-1.96%	17,304
Sep 25, 2024	28.50	28.78	28.50	28.78	28.60	-0.59%	5,402
Sep 24, 2024	28.68	28.97	28.66	28.95	28.76	0.59%	6,440
Sep 23, 2024	28.37	28.78	28.20	28.78	28.60	1.27%	11,245
Sep 20, 2024	28.33	29.15	28.09	28.42	28.24	-4.44%	49,443
Sep 19, 2024	28.55	29.74	28.45	29.74	29.55	7.64%	9,171
Sep 18, 2024	27.25	28.45	26.67	27.63	27.45	-0.18%	33,534
Sep 17, 2024	28.19	28.66	27.68	27.68	27.50	-1.84%	14,074
Sep 16, 2024	28.45	28.80	28.00	28.20	28.02	-1.67%	20,057
Sep 13, 2024	27.13	28.80	27.13	28.68	28.50	7.42%	13,306
Sep 12, 2024	26.44	26.70	26.44	26.70	26.53	2.53%	6,153
Sep 11, 2024	26.00	26.04	26.00	26.04	25.87	-0.72%	2,882
Sep 10, 2024	25.60	26.23	25.60	26.23	26.06	1.39%	4,169