Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN · Real-Time Price · USD
30.22
+0.10 (0.33%)
At close: Sep 12, 2025, 4:00 PM EDT
30.29
+0.07 (0.23%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Middlefield Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.61 | 31.50 | 30.07 | 30.29 | 30.29 | 0.56% | 5,513 |
| Sep 11, 2025 | 29.74 | 30.12 | 29.73 | 30.12 | 30.12 | 2.45% | 6,255 |
| Sep 10, 2025 | 29.90 | 29.90 | 29.40 | 29.40 | 29.40 | -1.67% | 4,257 |
| Sep 9, 2025 | 29.87 | 29.90 | 29.87 | 29.90 | 29.90 | 2.19% | 2,884 |
| Sep 8, 2025 | 29.54 | 29.62 | 29.12 | 29.26 | 29.26 | -3.40% | 6,177 |
| Sep 5, 2025 | 31.16 | 31.16 | 29.66 | 30.29 | 30.29 | -1.97% | 7,364 |
| Sep 4, 2025 | 30.30 | 30.90 | 30.05 | 30.90 | 30.90 | 6.11% | 6,477 |
| Sep 3, 2025 | 29.73 | 29.84 | 29.12 | 29.12 | 29.12 | -3.74% | 3,857 |
| Sep 2, 2025 | 30.01 | 30.61 | 28.83 | 30.25 | 30.25 | -1.47% | 10,863 |
| Aug 29, 2025 | 30.67 | 30.70 | 30.67 | 30.70 | 30.70 | -1.22% | 2,986 |
| Aug 28, 2025 | 29.96 | 31.08 | 29.96 | 31.08 | 30.87 | -0.61% | 3,333 |
| Aug 27, 2025 | 31.26 | 31.63 | 30.94 | 31.27 | 31.06 | 0.35% | 6,929 |
| Aug 26, 2025 | 31.25 | 32.33 | 30.50 | 31.16 | 30.95 | -0.83% | 18,764 |
| Aug 25, 2025 | 33.30 | 33.35 | 31.12 | 31.42 | 31.21 | -5.79% | 7,761 |
| Aug 22, 2025 | 28.89 | 34.00 | 28.89 | 33.35 | 33.12 | 15.40% | 24,351 |
| Aug 21, 2025 | 29.00 | 29.00 | 28.45 | 28.90 | 28.70 | -0.55% | 4,950 |
| Aug 20, 2025 | 28.10 | 29.06 | 28.05 | 29.06 | 28.86 | 3.16% | 5,168 |
| Aug 19, 2025 | 28.25 | 28.25 | 28.17 | 28.17 | 27.98 | -2.83% | 3,103 |
| Aug 18, 2025 | 29.10 | 29.10 | 28.99 | 28.99 | 28.79 | 1.58% | 3,168 |
| Aug 15, 2025 | 29.04 | 29.04 | 28.54 | 28.54 | 28.35 | -1.28% | 4,576 |
| Aug 14, 2025 | 28.89 | 28.91 | 28.89 | 28.91 | 28.71 | -4.62% | 5,431 |
| Aug 13, 2025 | 29.09 | 30.31 | 29.07 | 30.31 | 30.10 | 2.57% | 6,075 |
| Aug 12, 2025 | 27.70 | 29.55 | 27.70 | 29.55 | 29.35 | 7.53% | 8,071 |
| Aug 11, 2025 | 28.06 | 28.06 | 27.21 | 27.48 | 27.29 | -1.54% | 6,800 |
| Aug 8, 2025 | 27.99 | 27.99 | 27.91 | 27.91 | 27.72 | 2.12% | 2,495 |
| Aug 7, 2025 | 27.56 | 27.56 | 27.11 | 27.33 | 27.14 | 0.81% | 5,420 |
| Aug 6, 2025 | 27.08 | 27.18 | 27.08 | 27.11 | 26.93 | -0.51% | 4,392 |
| Aug 5, 2025 | 27.04 | 27.40 | 27.04 | 27.25 | 27.07 | -2.64% | 8,122 |
| Aug 4, 2025 | 27.55 | 27.99 | 27.08 | 27.99 | 27.80 | 3.40% | 4,917 |
| Aug 1, 2025 | 27.59 | 27.69 | 26.63 | 27.07 | 26.89 | -2.80% | 13,794 |
| Jul 31, 2025 | 28.35 | 28.41 | 27.85 | 27.85 | 27.66 | -1.76% | 8,174 |
| Jul 30, 2025 | 29.66 | 30.01 | 28.06 | 28.35 | 28.16 | -4.71% | 12,565 |
| Jul 29, 2025 | 30.23 | 30.23 | 29.75 | 29.75 | 29.55 | -0.53% | 7,988 |
| Jul 28, 2025 | 29.78 | 30.00 | 29.77 | 29.91 | 29.71 | -0.17% | 4,586 |
| Jul 25, 2025 | 30.50 | 31.00 | 29.78 | 29.96 | 29.76 | -0.96% | 3,870 |
| Jul 24, 2025 | 31.07 | 31.07 | 30.25 | 30.25 | 30.04 | -5.02% | 3,076 |
| Jul 23, 2025 | 32.49 | 32.49 | 31.62 | 31.85 | 31.63 | 3.98% | 5,089 |
| Jul 22, 2025 | 29.41 | 30.70 | 29.31 | 30.63 | 30.42 | 2.65% | 9,252 |
| Jul 21, 2025 | 30.29 | 30.29 | 29.37 | 29.84 | 29.64 | 0.27% | 6,449 |
| Jul 18, 2025 | 30.40 | 30.40 | 29.75 | 29.76 | 29.56 | 0.13% | 15,079 |
| Jul 17, 2025 | 30.03 | 31.01 | 29.40 | 29.72 | 29.52 | -2.43% | 14,074 |
| Jul 16, 2025 | 29.80 | 30.71 | 29.75 | 30.46 | 30.25 | 2.15% | 9,975 |
| Jul 15, 2025 | 30.10 | 30.15 | 29.77 | 29.82 | 29.62 | -2.00% | 7,487 |
| Jul 14, 2025 | 27.11 | 30.48 | 27.11 | 30.43 | 30.22 | 0.36% | 5,869 |
| Jul 11, 2025 | 30.89 | 31.14 | 30.32 | 30.32 | 30.11 | -3.04% | 4,981 |
| Jul 10, 2025 | 31.00 | 31.40 | 30.90 | 31.27 | 31.06 | 1.07% | 12,625 |
| Jul 9, 2025 | 31.00 | 31.21 | 30.94 | 30.94 | 30.73 | -0.83% | 4,466 |
| Jul 8, 2025 | 30.45 | 31.91 | 30.45 | 31.20 | 30.99 | 1.23% | 8,495 |
| Jul 7, 2025 | 32.11 | 32.11 | 30.82 | 30.82 | 30.61 | -3.69% | 9,328 |
| Jul 3, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 31.78 | 3.76% | 4,349 |