Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN · Real-Time Price · USD
25.68
+0.03 (0.12%)
At close: Mar 11, 2025, 4:00 PM
25.57
-0.11 (-0.42%)
Pre-market: Mar 12, 2025, 4:10 AM EST
Middlefield Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 25.17 | 25.68 | 25.17 | 25.68 | 25.68 | 0.12% | 10,104 |
| Mar 10, 2025 | 25.49 | 25.88 | 25.49 | 25.65 | 25.65 | -1.76% | 6,923 |
| Mar 7, 2025 | 25.06 | 26.11 | 24.79 | 26.11 | 26.11 | 2.39% | 7,346 |
| Mar 6, 2025 | 25.81 | 25.82 | 25.03 | 25.50 | 25.50 | -0.35% | 5,606 |
| Mar 5, 2025 | 25.78 | 26.03 | 25.36 | 25.59 | 25.59 | -1.43% | 12,201 |
| Mar 4, 2025 | 25.96 | 26.51 | 25.96 | 25.96 | 25.96 | -2.07% | 4,053 |
| Mar 3, 2025 | 26.41 | 26.81 | 26.10 | 26.51 | 26.51 | -1.08% | 7,225 |
| Feb 28, 2025 | 25.67 | 26.80 | 25.54 | 26.80 | 26.80 | 4.69% | 9,989 |
| Feb 27, 2025 | 25.76 | 25.79 | 25.38 | 25.60 | 25.40 | -2.62% | 7,795 |
| Feb 26, 2025 | 26.30 | 26.30 | 25.41 | 26.29 | 26.09 | -0.15% | 5,217 |
| Feb 25, 2025 | 25.26 | 26.40 | 25.26 | 26.33 | 26.13 | 5.07% | 10,235 |
| Feb 24, 2025 | 25.16 | 25.16 | 25.06 | 25.06 | 24.87 | 1.99% | 5,140 |
| Feb 21, 2025 | 25.39 | 26.00 | 24.57 | 24.57 | 24.38 | -1.72% | 10,523 |
| Feb 20, 2025 | 26.42 | 26.42 | 24.57 | 25.00 | 24.81 | -3.51% | 6,259 |
| Feb 19, 2025 | 26.23 | 26.23 | 25.83 | 25.91 | 25.71 | -1.26% | 5,812 |
| Feb 18, 2025 | 26.66 | 26.66 | 26.24 | 26.24 | 26.04 | -2.20% | 4,430 |
| Feb 14, 2025 | 26.16 | 27.22 | 26.16 | 26.83 | 26.62 | 3.87% | 4,487 |
| Feb 13, 2025 | 24.92 | 25.83 | 24.92 | 25.83 | 25.63 | 3.32% | 10,394 |
| Feb 12, 2025 | 25.37 | 26.10 | 24.69 | 25.00 | 24.81 | -3.03% | 12,407 |
| Feb 11, 2025 | 27.00 | 27.00 | 25.65 | 25.78 | 25.58 | -3.48% | 6,532 |
| Feb 10, 2025 | 26.22 | 26.71 | 25.90 | 26.71 | 26.50 | 5.53% | 6,845 |
| Feb 7, 2025 | 25.65 | 25.65 | 25.31 | 25.31 | 25.11 | -3.73% | 4,337 |
| Feb 6, 2025 | 26.28 | 26.30 | 25.78 | 26.29 | 26.09 | 0.08% | 4,878 |
| Feb 5, 2025 | 26.10 | 26.27 | 25.62 | 26.27 | 26.07 | 1.43% | 11,375 |
| Feb 4, 2025 | 25.98 | 25.98 | 25.40 | 25.90 | 25.70 | 0.74% | 7,876 |
| Feb 3, 2025 | 25.02 | 25.83 | 25.02 | 25.71 | 25.51 | -0.77% | 12,535 |
| Jan 31, 2025 | 27.21 | 27.21 | 25.91 | 25.91 | 25.71 | -6.23% | 13,385 |
| Jan 30, 2025 | 28.52 | 28.52 | 27.60 | 27.63 | 27.42 | -0.86% | 7,362 |
| Jan 29, 2025 | 26.66 | 27.87 | 26.59 | 27.87 | 27.65 | 3.30% | 5,658 |
| Jan 28, 2025 | 25.80 | 27.04 | 25.80 | 26.98 | 26.77 | 6.85% | 10,809 |
| Jan 27, 2025 | 24.55 | 25.68 | 24.55 | 25.25 | 25.05 | 2.98% | 18,454 |
| Jan 24, 2025 | 24.41 | 25.24 | 24.40 | 24.52 | 24.33 | 1.07% | 14,352 |
| Jan 23, 2025 | 24.74 | 24.79 | 24.22 | 24.26 | 24.07 | -2.06% | 7,509 |
| Jan 22, 2025 | 24.60 | 25.61 | 24.60 | 24.77 | 24.58 | -0.52% | 14,027 |
| Jan 21, 2025 | 24.66 | 24.93 | 24.45 | 24.90 | 24.71 | -0.40% | 9,935 |
| Jan 17, 2025 | 25.53 | 25.53 | 24.06 | 25.00 | 24.81 | -1.50% | 6,912 |
| Jan 16, 2025 | 25.92 | 25.95 | 25.38 | 25.38 | 25.18 | -2.50% | 5,643 |
| Jan 15, 2025 | 25.90 | 26.03 | 25.82 | 26.03 | 25.83 | 1.28% | 6,526 |
| Jan 14, 2025 | 24.92 | 25.70 | 24.92 | 25.70 | 25.50 | 2.27% | 6,386 |
| Jan 13, 2025 | 24.25 | 25.13 | 24.25 | 25.13 | 24.94 | 1.86% | 11,099 |
| Jan 10, 2025 | 25.23 | 25.32 | 24.49 | 24.67 | 24.48 | -3.97% | 10,894 |
| Jan 8, 2025 | 26.78 | 27.01 | 25.65 | 25.69 | 25.49 | -5.06% | 28,988 |
| Jan 7, 2025 | 27.13 | 27.51 | 26.90 | 27.06 | 26.85 | -1.60% | 12,942 |
| Jan 6, 2025 | 27.50 | 27.55 | 27.50 | 27.50 | 27.29 | 0.29% | 7,117 |
| Jan 3, 2025 | 27.44 | 28.20 | 27.11 | 27.42 | 27.21 | -1.51% | 5,669 |
| Jan 2, 2025 | 28.02 | 28.02 | 27.38 | 27.84 | 27.62 | -0.75% | 5,545 |
| Dec 31, 2024 | 28.11 | 28.42 | 28.05 | 28.05 | 27.83 | -0.11% | 4,763 |
| Dec 30, 2024 | 28.02 | 28.35 | 28.02 | 28.08 | 27.86 | -0.25% | 3,802 |
| Dec 27, 2024 | 28.57 | 28.58 | 28.11 | 28.15 | 27.93 | -2.80% | 12,297 |
| Dec 26, 2024 | 28.99 | 28.99 | 28.23 | 28.96 | 28.74 | -0.96% | 6,447 |