Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN · Real-Time Price · USD
29.24
+0.12 (0.41%)
Jun 6, 2025, 4:00 PM - Market closed
Middlefield Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 29.39 | 29.39 | 29.09 | 29.24 | 29.24 | 0.41% | 6,885 |
| Jun 5, 2025 | 28.89 | 29.12 | 28.85 | 29.12 | 29.12 | 0.66% | 6,160 |
| Jun 4, 2025 | 29.00 | 29.00 | 28.90 | 28.93 | 28.93 | -1.23% | 10,242 |
| Jun 3, 2025 | 29.14 | 29.39 | 26.82 | 29.29 | 29.29 | 0.58% | 7,417 |
| Jun 2, 2025 | 29.66 | 29.66 | 29.12 | 29.12 | 29.12 | -0.78% | 5,672 |
| May 30, 2025 | 29.65 | 29.65 | 29.35 | 29.35 | 29.35 | -1.18% | 4,717 |
| May 29, 2025 | 29.14 | 29.70 | 29.14 | 29.70 | 29.49 | 2.95% | 3,708 |
| May 28, 2025 | 29.08 | 29.08 | 28.66 | 28.85 | 28.65 | 0.10% | 17,438 |
| May 27, 2025 | 28.75 | 29.30 | 28.70 | 28.82 | 28.62 | -0.89% | 7,127 |
| May 23, 2025 | 28.39 | 29.08 | 28.39 | 29.08 | 28.87 | -0.45% | 6,307 |
| May 22, 2025 | 29.15 | 29.48 | 29.15 | 29.21 | 29.00 | -0.65% | 4,520 |
| May 21, 2025 | 28.72 | 29.40 | 27.74 | 29.40 | 29.19 | 0.55% | 11,165 |
| May 20, 2025 | 28.98 | 29.24 | 28.88 | 29.24 | 29.03 | 1.00% | 27,817 |
| May 19, 2025 | 28.75 | 28.95 | 28.75 | 28.95 | 28.74 | 0.49% | 13,229 |
| May 16, 2025 | 29.49 | 29.49 | 28.76 | 28.81 | 28.61 | -2.34% | 12,508 |
| May 15, 2025 | 29.04 | 30.00 | 29.04 | 29.50 | 29.29 | 1.62% | 5,564 |
| May 14, 2025 | 29.05 | 29.59 | 29.03 | 29.03 | 28.82 | -3.17% | 5,913 |
| May 13, 2025 | 29.75 | 30.09 | 29.27 | 29.98 | 29.77 | 1.59% | 7,388 |
| May 12, 2025 | 30.12 | 30.12 | 29.51 | 29.51 | 29.30 | 0.79% | 7,092 |
| May 9, 2025 | 30.12 | 30.12 | 28.56 | 29.28 | 29.07 | -1.91% | 4,216 |
| May 8, 2025 | 29.20 | 29.98 | 29.20 | 29.85 | 29.64 | 1.43% | 4,770 |
| May 7, 2025 | 28.75 | 29.43 | 28.36 | 29.43 | 29.22 | 2.29% | 7,604 |
| May 6, 2025 | 27.68 | 28.77 | 27.68 | 28.77 | 28.57 | 1.30% | 5,795 |
| May 5, 2025 | 29.01 | 29.10 | 28.00 | 28.40 | 28.20 | -2.81% | 6,028 |
| May 2, 2025 | 26.97 | 30.00 | 26.94 | 29.22 | 29.01 | 8.95% | 8,862 |
| May 1, 2025 | 26.33 | 26.82 | 25.80 | 26.82 | 26.63 | 3.43% | 8,870 |
| Apr 30, 2025 | 25.82 | 26.61 | 25.01 | 25.93 | 25.75 | -1.26% | 15,699 |
| Apr 29, 2025 | 25.78 | 26.72 | 25.78 | 26.26 | 26.07 | 2.30% | 8,499 |
| Apr 28, 2025 | 26.23 | 26.23 | 24.51 | 25.67 | 25.49 | -0.19% | 17,948 |
| Apr 25, 2025 | 25.50 | 25.72 | 25.15 | 25.72 | 25.54 | 0.94% | 7,166 |
| Apr 24, 2025 | 25.54 | 25.62 | 25.00 | 25.48 | 25.30 | -1.05% | 15,257 |
| Apr 23, 2025 | 25.74 | 25.75 | 25.74 | 25.75 | 25.57 | 1.02% | 5,466 |
| Apr 22, 2025 | 24.25 | 25.49 | 24.15 | 25.49 | 25.31 | 6.30% | 5,930 |
| Apr 21, 2025 | 24.00 | 24.41 | 23.98 | 23.98 | 23.81 | -1.60% | 3,967 |
| Apr 17, 2025 | 24.11 | 24.37 | 24.11 | 24.37 | 24.20 | 0.95% | 8,447 |
| Apr 16, 2025 | 23.01 | 24.74 | 23.01 | 24.14 | 23.97 | 3.21% | 7,849 |
| Apr 15, 2025 | 23.25 | 24.07 | 22.74 | 23.39 | 23.22 | 0.60% | 7,983 |
| Apr 14, 2025 | 23.80 | 23.80 | 23.25 | 23.25 | 23.09 | -2.47% | 4,121 |
| Apr 11, 2025 | 23.62 | 23.99 | 23.00 | 23.84 | 23.67 | 1.84% | 7,454 |
| Apr 10, 2025 | 26.01 | 26.01 | 23.41 | 23.41 | 23.24 | -12.58% | 7,205 |
| Apr 9, 2025 | 23.93 | 27.99 | 23.91 | 26.78 | 26.59 | 11.49% | 11,203 |
| Apr 8, 2025 | 26.64 | 26.67 | 24.00 | 24.02 | 23.85 | -9.80% | 11,415 |
| Apr 7, 2025 | 23.31 | 26.63 | 23.31 | 26.63 | 26.44 | 4.23% | 11,752 |
| Apr 4, 2025 | 24.00 | 25.55 | 24.00 | 25.55 | 25.37 | 3.27% | 6,877 |
| Apr 3, 2025 | 25.22 | 25.66 | 24.74 | 24.74 | 24.56 | -9.21% | 9,755 |
| Apr 2, 2025 | 26.53 | 27.25 | 26.53 | 27.25 | 27.06 | 1.19% | 5,808 |
| Apr 1, 2025 | 28.16 | 28.16 | 26.72 | 26.93 | 26.74 | -3.65% | 4,518 |
| Mar 31, 2025 | 27.59 | 28.41 | 27.59 | 27.95 | 27.75 | 2.08% | 8,571 |
| Mar 28, 2025 | 28.90 | 28.90 | 27.38 | 27.38 | 27.19 | -4.40% | 4,063 |
| Mar 27, 2025 | 27.93 | 29.80 | 27.93 | 28.64 | 28.44 | 3.47% | 8,250 |