Middlefield Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	33.51	35.06	33.51	34.82	34.82	2.87%	24,872
Jan 7, 2026	35.02	35.02	33.85	33.85	33.85	-2.93%	29,705
Jan 6, 2026	34.27	34.93	34.27	34.87	34.87	0.43%	11,100
Jan 5, 2026	34.60	34.93	34.44	34.72	34.72	2.31%	10,504
Jan 2, 2026	34.44	34.44	33.70	33.94	33.94	-1.75%	9,311
Dec 31, 2025	34.59	34.59	34.54	34.54	34.54	0.73%	6,458
Dec 30, 2025	34.49	34.60	34.29	34.29	34.29	-1.86%	9,927
Dec 29, 2025	34.72	35.03	34.53	34.94	34.94	-0.68%	6,505
Dec 26, 2025	35.26	36.09	34.88	35.18	35.18	-0.79%	10,171
Dec 24, 2025	35.25	35.72	35.20	35.46	35.46	0.80%	7,599
Dec 23, 2025	35.57	35.93	35.18	35.18	35.18	-1.69%	16,223
Dec 22, 2025	35.98	35.98	35.56	35.79	35.79	-0.24%	5,752
Dec 19, 2025	36.94	37.07	35.50	35.87	35.87	-3.16%	33,343
Dec 18, 2025	37.00	37.20	36.89	37.04	37.04	0.11%	23,715
Dec 17, 2025	36.98	37.20	36.47	37.00	37.00	-	16,602
Dec 16, 2025	37.10	37.10	36.90	37.00	37.00	0.24%	16,842
Dec 15, 2025	37.00	37.18	36.78	36.91	36.91	0.08%	27,686
Dec 12, 2025	37.53	37.53	36.84	36.88	36.88	-1.76%	38,231
Dec 11, 2025	36.98	37.68	36.96	37.54	37.54	1.35%	14,135
Dec 10, 2025	35.98	37.18	35.93	37.04	37.04	3.58%	19,316
Dec 9, 2025	35.33	36.17	35.33	35.76	35.76	-0.03%	17,196
Dec 8, 2025	35.50	35.80	35.49	35.77	35.77	0.93%	5,196
Dec 5, 2025	35.98	36.12	35.25	35.44	35.44	-1.23%	8,937
Dec 4, 2025	35.96	36.00	35.64	35.88	35.88	-0.06%	9,889
Dec 3, 2025	34.86	35.96	34.85	35.90	35.90	4.42%	20,629
Dec 2, 2025	34.53	34.65	34.09	34.38	34.38	-1.26%	14,919
Dec 1, 2025	34.46	35.10	34.46	34.82	34.82	0.06%	25,064
Nov 28, 2025	34.47	34.95	34.47	34.80	34.80	0.20%	16,402
Nov 26, 2025	33.77	34.87	33.77	34.73	34.52	0.20%	15,785
Nov 25, 2025	33.67	35.50	33.67	34.66	34.45	3.68%	34,832
Nov 24, 2025	33.82	33.90	33.37	33.43	33.23	-1.42%	19,811
Nov 21, 2025	32.68	34.11	32.68	33.91	33.70	3.92%	17,118
Nov 20, 2025	32.93	33.06	32.63	32.63	32.43	0.03%	10,971
Nov 19, 2025	32.62	32.87	32.54	32.62	32.42	1.34%	7,449
Nov 18, 2025	33.20	33.20	32.19	32.19	32.00	-2.42%	11,958
Nov 17, 2025	34.01	34.29	32.64	32.99	32.79	-3.96%	11,841
Nov 14, 2025	33.65	34.35	33.35	34.35	34.14	0.56%	13,148
Nov 13, 2025	34.00	34.30	33.95	34.16	33.95	1.12%	9,476
Nov 12, 2025	34.06	34.18	33.73	33.78	33.58	-0.44%	27,526
Nov 11, 2025	33.73	33.93	33.68	33.93	33.72	-0.26%	6,275
Nov 10, 2025	34.24	34.24	33.50	34.02	33.81	-0.44%	29,300
Nov 7, 2025	33.65	34.40	33.65	34.17	33.96	1.70%	91,770
Nov 6, 2025	33.52	33.77	33.48	33.60	33.40	0.39%	17,675
Nov 5, 2025	32.85	33.50	32.85	33.47	33.27	2.32%	24,851
Nov 4, 2025	32.76	32.97	32.56	32.71	32.51	-0.52%	15,057
Nov 3, 2025	32.78	32.97	32.57	32.88	32.68	0.86%	47,128
Oct 31, 2025	32.57	32.97	32.33	32.60	32.40	-0.97%	25,294
Oct 30, 2025	32.09	33.05	32.09	32.92	32.72	1.42%	21,868
Oct 29, 2025	33.42	34.04	32.31	32.46	32.26	-4.56%	28,164
Oct 28, 2025	33.59	34.14	33.59	34.01	33.80	1.04%	36,488