Middlefield Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.56	34.56	33.12	33.67	33.67	-3.58%	180,449
Feb 26, 2026	34.84	35.02	34.48	34.92	34.92	1.04%	42,390
Feb 25, 2026	34.23	34.71	34.03	34.56	34.56	1.35%	29,330
Feb 24, 2026	34.55	34.59	33.83	34.10	34.10	0.47%	35,428
Feb 23, 2026	35.05	35.24	33.84	33.94	33.94	-3.52%	42,319
Feb 20, 2026	34.63	35.28	34.63	35.18	35.18	0.89%	36,501
Feb 19, 2026	34.52	34.95	34.42	34.87	34.87	0.77%	19,638
Feb 18, 2026	35.13	35.13	34.45	34.61	34.61	-0.76%	31,136
Feb 17, 2026	34.88	35.19	34.76	34.87	34.87	-0.49%	31,160
Feb 13, 2026	34.73	35.24	34.38	35.04	34.83	0.92%	131,068
Feb 12, 2026	34.79	35.18	34.22	34.72	34.51	0.61%	24,337
Feb 11, 2026	34.63	35.20	34.45	34.51	34.30	-0.35%	27,710
Feb 10, 2026	34.81	35.20	34.59	34.63	34.42	-1.11%	27,019
Feb 9, 2026	34.98	35.83	34.73	35.02	34.81	0.46%	49,885
Feb 6, 2026	34.31	35.03	34.31	34.86	34.65	2.53%	94,169
Feb 5, 2026	34.00	34.29	33.84	34.00	33.80	-	89,159
Feb 4, 2026	34.12	34.50	33.81	34.00	33.80	0.38%	131,463
Feb 3, 2026	33.91	34.20	33.75	33.87	33.67	0.65%	133,808
Feb 2, 2026	33.19	33.98	33.19	33.65	33.45	0.33%	137,380
Jan 30, 2026	33.08	34.37	33.08	33.54	33.34	0.93%	92,130
Jan 29, 2026	32.76	33.24	32.50	33.23	33.03	0.88%	11,600
Jan 28, 2026	34.74	34.81	32.47	32.94	32.74	-6.58%	29,482
Jan 27, 2026	35.05	35.27	35.03	35.26	35.05	0.57%	6,483
Jan 26, 2026	34.63	35.06	34.61	35.06	34.85	-0.14%	4,555
Jan 23, 2026	35.69	35.99	35.10	35.11	34.90	-2.45%	8,812
Jan 22, 2026	35.60	36.52	35.60	35.99	35.77	0.59%	31,573
Jan 21, 2026	34.53	35.84	34.53	35.78	35.57	4.65%	19,273
Jan 20, 2026	34.28	34.66	34.05	34.19	33.99	-2.43%	9,631
Jan 16, 2026	34.59	35.22	34.59	35.04	34.83	0.89%	19,204
Jan 15, 2026	34.24	34.98	34.24	34.73	34.52	0.67%	16,995
Jan 14, 2026	33.86	34.58	33.86	34.50	34.29	1.68%	17,960
Jan 13, 2026	34.01	34.22	33.93	33.93	33.73	-0.96%	9,370
Jan 12, 2026	34.38	34.38	34.01	34.26	34.05	-0.58%	17,951
Jan 9, 2026	34.44	34.92	34.43	34.46	34.25	-1.03%	9,725
Jan 8, 2026	33.51	35.06	33.51	34.82	34.61	2.87%	24,872
Jan 7, 2026	35.02	35.02	33.85	33.85	33.65	-2.93%	29,705
Jan 6, 2026	34.27	34.93	34.27	34.87	34.66	0.43%	11,100
Jan 5, 2026	34.60	34.93	34.44	34.72	34.51	2.31%	10,504
Jan 2, 2026	34.44	34.44	33.70	33.94	33.73	-1.75%	9,311
Dec 31, 2025	34.59	34.59	34.54	34.54	34.33	0.73%	6,458
Dec 30, 2025	34.49	34.60	34.29	34.29	34.08	-1.86%	9,927
Dec 29, 2025	34.72	35.03	34.53	34.94	34.73	-0.68%	6,508
Dec 26, 2025	35.26	36.09	34.88	35.18	34.97	-0.79%	10,171
Dec 24, 2025	35.25	35.72	35.20	35.46	35.25	0.80%	7,599
Dec 23, 2025	35.57	35.93	35.18	35.18	34.97	-1.69%	16,223
Dec 22, 2025	35.98	35.98	35.56	35.79	35.57	-0.24%	5,752
Dec 19, 2025	36.94	37.07	35.50	35.87	35.66	-3.16%	33,538
Dec 18, 2025	37.00	37.20	36.89	37.04	36.82	0.11%	23,715
Dec 17, 2025	36.98	37.20	36.47	37.00	36.78	-	16,602
Dec 16, 2025	37.10	37.10	36.90	37.00	36.78	0.24%	16,842