Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN · Real-Time Price · USD
32.92
+0.46 (1.42%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Middlefield Banc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202532.0933.0532.0932.9232.921.42%21,864
Oct 29, 202533.4234.0432.3132.4632.46-4.56%28,164
Oct 28, 202533.5934.1433.5934.0134.011.04%36,488
Oct 27, 202534.2334.6833.2233.6633.66-1.55%24,580
Oct 24, 202533.8434.5833.8434.1934.191.30%65,609
Oct 23, 202533.8433.8933.0233.7533.750.75%43,641
Oct 22, 202533.9534.5032.6133.5033.5017.09%140,345
Oct 21, 202528.3328.8228.3328.6128.61-0.35%4,678
Oct 20, 202528.8028.8028.5028.7128.711.56%4,683
Oct 17, 202527.8228.6527.8228.2728.271.84%5,878
Oct 16, 202528.4228.4227.7627.7627.76-3.17%5,039
Oct 15, 202529.7229.7228.6728.6728.67-2.45%3,900
Oct 14, 202527.9029.5227.9029.3929.394.04%5,832
Oct 13, 202527.7328.2527.4728.2528.253.67%6,336
Oct 10, 202528.0728.3327.2527.2527.25-3.54%14,194
Oct 9, 202528.6728.6728.2528.2528.25-2.45%7,200
Oct 8, 202528.6428.9928.6428.9628.961.19%4,214
Oct 7, 202529.5029.5028.6228.6228.62-2.88%7,729
Oct 6, 202530.0230.3829.4729.4729.47-2.03%5,641
Oct 3, 202530.0830.0829.7430.0830.082.31%8,057
Oct 2, 202529.3129.4029.0629.4029.40-0.54%7,182
Oct 1, 202529.8229.8529.5629.5629.56-1.50%6,286
Sep 30, 202530.1130.1129.9130.0130.01-1.12%6,635
Sep 29, 202530.4430.4430.3530.3530.35-2.19%3,375
Sep 26, 202530.9831.0330.9831.0331.030.16%5,299
Sep 25, 202530.2131.0830.2130.9830.982.04%4,421
Sep 24, 202531.2331.2330.3630.3630.36-3.31%6,185
Sep 23, 202531.9932.0830.9931.4031.40-2.03%5,240
Sep 22, 202531.7132.2531.7132.0532.05-0.93%5,110
Sep 19, 202532.7433.9332.0032.3532.35-2.82%29,261
Sep 18, 202532.1333.2932.0433.2933.296.32%6,920
Sep 17, 202530.9431.5030.5831.3131.311.92%8,262
Sep 16, 202529.9030.7229.8630.7230.720.49%6,092
Sep 15, 202530.3330.7330.2530.5730.570.92%3,278
Sep 12, 202530.6131.5030.0730.2930.290.56%5,513
Sep 11, 202529.7430.1229.7330.1230.122.45%6,255
Sep 10, 202529.9029.9029.4029.4029.40-1.67%4,257
Sep 9, 202529.8729.9029.8729.9029.902.19%2,884
Sep 8, 202529.5429.6229.1229.2629.26-3.40%6,177
Sep 5, 202531.1631.1629.6630.2930.29-1.97%7,364
Sep 4, 202530.3030.9030.0530.9030.906.11%6,477
Sep 3, 202529.7329.8429.1229.1229.12-3.74%3,857
Sep 2, 202530.0130.6128.8330.2530.25-1.47%10,863
Aug 29, 202530.6730.7030.6730.7030.70-1.22%2,986
Aug 28, 202529.9631.0829.9631.0830.87-0.61%3,333
Aug 27, 202531.2631.6330.9431.2731.060.35%6,929
Aug 26, 202531.2532.3330.5031.1630.95-0.83%18,764
Aug 25, 202533.3033.3531.1231.4231.21-5.79%7,761
Aug 22, 202528.8934.0028.8933.3533.1215.40%24,351
Aug 21, 202529.0029.0028.4528.9028.70-0.55%4,950