Middlefield Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	32.68	34.11	32.68	33.91	33.91	3.92%	17,118
Nov 20, 2025	32.93	33.06	32.63	32.63	32.63	0.03%	10,971
Nov 19, 2025	32.62	32.87	32.54	32.62	32.62	1.34%	7,449
Nov 18, 2025	33.20	33.20	32.19	32.19	32.19	-2.42%	11,958
Nov 17, 2025	34.01	34.29	32.64	32.99	32.99	-3.96%	11,841
Nov 14, 2025	33.65	34.35	33.35	34.35	34.35	0.56%	13,148
Nov 13, 2025	34.00	34.30	33.95	34.16	34.16	1.12%	9,476
Nov 12, 2025	34.06	34.18	33.73	33.78	33.78	-0.44%	27,526
Nov 11, 2025	33.73	33.93	33.68	33.93	33.93	-0.26%	6,275
Nov 10, 2025	34.24	34.24	33.50	34.02	34.02	-0.44%	29,300
Nov 7, 2025	33.65	34.40	33.65	34.17	34.17	1.70%	91,770
Nov 6, 2025	33.52	33.77	33.48	33.60	33.60	0.39%	17,675
Nov 5, 2025	32.85	33.50	32.85	33.47	33.47	2.32%	24,851
Nov 4, 2025	32.76	32.97	32.56	32.71	32.71	-0.52%	15,057
Nov 3, 2025	32.78	32.97	32.57	32.88	32.88	0.86%	47,128
Oct 31, 2025	32.57	32.97	32.33	32.60	32.60	-0.97%	25,294
Oct 30, 2025	32.09	33.05	32.09	32.92	32.92	1.42%	21,868
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