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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 32.09 | 33.05 | 32.09 | 32.92 | 32.92 | 1.42% | 21,864 |
| Oct 29, 2025 | 33.42 | 34.04 | 32.31 | 32.46 | 32.46 | -4.56% | 28,164 |
| Oct 28, 2025 | 33.59 | 34.14 | 33.59 | 34.01 | 34.01 | 1.04% | 36,488 |
| Oct 27, 2025 | 34.23 | 34.68 | 33.22 | 33.66 | 33.66 | -1.55% | 24,580 |
| Oct 24, 2025 | 33.84 | 34.58 | 33.84 | 34.19 | 34.19 | 1.30% | 65,609 |
| Oct 23, 2025 | 33.84 | 33.89 | 33.02 | 33.75 | 33.75 | 0.75% | 43,641 |
| Oct 22, 2025 | 33.95 | 34.50 | 32.61 | 33.50 | 33.50 | 17.09% | 140,345 |
| Oct 21, 2025 | 28.33 | 28.82 | 28.33 | 28.61 | 28.61 | -0.35% | 4,678 |
| Oct 20, 2025 | 28.80 | 28.80 | 28.50 | 28.71 | 28.71 | 1.56% | 4,683 |
| Oct 17, 2025 | 27.82 | 28.65 | 27.82 | 28.27 | 28.27 | 1.84% | 5,878 |
| Oct 16, 2025 | 28.42 | 28.42 | 27.76 | 27.76 | 27.76 | -3.17% | 5,039 |
| Oct 15, 2025 | 29.72 | 29.72 | 28.67 | 28.67 | 28.67 | -2.45% | 3,900 |
| Oct 14, 2025 | 27.90 | 29.52 | 27.90 | 29.39 | 29.39 | 4.04% | 5,832 |
| Oct 13, 2025 | 27.73 | 28.25 | 27.47 | 28.25 | 28.25 | 3.67% | 6,336 |
| Oct 10, 2025 | 28.07 | 28.33 | 27.25 | 27.25 | 27.25 | -3.54% | 14,194 |
| Oct 9, 2025 | 28.67 | 28.67 | 28.25 | 28.25 | 28.25 | -2.45% | 7,200 |
| Oct 8, 2025 | 28.64 | 28.99 | 28.64 | 28.96 | 28.96 | 1.19% | 4,214 |
| Oct 7, 2025 | 29.50 | 29.50 | 28.62 | 28.62 | 28.62 | -2.88% | 7,729 |
| Oct 6, 2025 | 30.02 | 30.38 | 29.47 | 29.47 | 29.47 | -2.03% | 5,641 |
| Oct 3, 2025 | 30.08 | 30.08 | 29.74 | 30.08 | 30.08 | 2.31% | 8,057 |
| Oct 2, 2025 | 29.31 | 29.40 | 29.06 | 29.40 | 29.40 | -0.54% | 7,182 |
| Oct 1, 2025 | 29.82 | 29.85 | 29.56 | 29.56 | 29.56 | -1.50% | 6,286 |
| Sep 30, 2025 | 30.11 | 30.11 | 29.91 | 30.01 | 30.01 | -1.12% | 6,635 |
| Sep 29, 2025 | 30.44 | 30.44 | 30.35 | 30.35 | 30.35 | -2.19% | 3,375 |
| Sep 26, 2025 | 30.98 | 31.03 | 30.98 | 31.03 | 31.03 | 0.16% | 5,299 |
| Sep 25, 2025 | 30.21 | 31.08 | 30.21 | 30.98 | 30.98 | 2.04% | 4,421 |
| Sep 24, 2025 | 31.23 | 31.23 | 30.36 | 30.36 | 30.36 | -3.31% | 6,185 |
| Sep 23, 2025 | 31.99 | 32.08 | 30.99 | 31.40 | 31.40 | -2.03% | 5,240 |
| Sep 22, 2025 | 31.71 | 32.25 | 31.71 | 32.05 | 32.05 | -0.93% | 5,110 |
| Sep 19, 2025 | 32.74 | 33.93 | 32.00 | 32.35 | 32.35 | -2.82% | 29,261 |
| Sep 18, 2025 | 32.13 | 33.29 | 32.04 | 33.29 | 33.29 | 6.32% | 6,920 |
| Sep 17, 2025 | 30.94 | 31.50 | 30.58 | 31.31 | 31.31 | 1.92% | 8,262 |
| Sep 16, 2025 | 29.90 | 30.72 | 29.86 | 30.72 | 30.72 | 0.49% | 6,092 |
| Sep 15, 2025 | 30.33 | 30.73 | 30.25 | 30.57 | 30.57 | 0.92% | 3,278 |
| 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 |