-
5 DAY PERFORMANCE
+1.24% -
1 MONTH PERFORMANCE
+2.15% -
3 MONTH PERFORMANCE
+22.46% -
6 MONTH PERFORMANCE
+21.32% -
YEAR-TO-DATE PERFORMANCE
-11.74% -
1 YEAR PERFORMANCE
+12.44%
Middlefield Banc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $28.94 | $28.80 (-0.48%) | $28.94 | $28.57 | 7,101 | $232.33 M |
| 09/27/2024 | $28.57 | $28.90 (1.16%) | $28.95 | $28.50 | 5,443 | $233.14 M |
| 09/26/2024 | $28.95 | $28.22 (-2.52%) | $28.95 | $28.02 | 17,304 | $227.65 M |
| 09/25/2024 | $28.50 | $28.78 (0.98%) | $28.78 | $28.50 | 5,402 | $232.17 M |
| 09/24/2024 | $28.68 | $28.95 (0.94%) | $28.97 | $28.66 | 6,440 | $233.54 M |
| 09/23/2024 | $28.37 | $28.78 (1.45%) | $28.78 | $28.20 | 11,245 | $232.17 M |
| 09/20/2024 | $28.33 | $28.42 (0.32%) | $29.15 | $28.09 | 49,443 | $229.27 M |
| 09/19/2024 | $28.55 | $29.74 (4.17%) | $29.74 | $28.45 | 9,200 | $239.92 M |
| 09/18/2024 | $27.25 | $27.63 (1.39%) | $28.45 | $26.67 | 33,534 | $222.90 M |
| 09/17/2024 | $28.19 | $27.68 (-1.81%) | $28.66 | $27.68 | 14,100 | $223.30 M |
| 09/16/2024 | $28.45 | $28.20 (-0.88%) | $28.80 | $28.00 | 20,100 | $227.49 M |
| 09/13/2024 | $27.13 | $28.68 (5.71%) | $28.80 | $27.13 | 13,306 | $231.37 M |
| 09/12/2024 | $26.44 | $26.70 (0.98%) | $26.70 | $26.44 | 6,200 | $215.39 M |
| 09/11/2024 | $26.00 | $26.04 (0.15%) | $26.04 | $26.00 | 2,900 | $210.07 M |
| 09/10/2024 | $25.60 | $26.23 (2.46%) | $26.23 | $25.60 | 4,200 | $211.60 M |
| 09/09/2024 | $25.68 | $25.87 (0.74%) | $26.40 | $25.57 | 9,612 | $208.70 M |
| 09/06/2024 | $25.43 | $25.19 (-0.94%) | $26.09 | $25.19 | 14,500 | $203.21 M |
| 09/05/2024 | $25.73 | $25.51 (-0.86%) | $26.02 | $25.08 | 13,426 | $205.79 M |
| 09/04/2024 | $25.28 | $25.73 (1.78%) | $25.85 | $25.26 | 11,403 | $207.57 M |
| 09/03/2024 | $26.36 | $25.74 (-2.35%) | $26.99 | $25.52 | 9,100 | $207.65 M |
| 08/30/2024 | $27.40 | $27.97 (2.08%) | $27.97 | $26.81 | 3,300 | $225.64 M |
| 08/29/2024 | $27.50 | $27.86 (1.31%) | $28.33 | $26.67 | 5,100 | $224.75 M |
| 08/28/2024 | $27.51 | $27.29 (-0.8%) | $27.71 | $27.29 | 4,500 | $220.15 M |
| 08/27/2024 | $27.67 | $27.42 (-0.9%) | $28.00 | $26.81 | 4,100 | $221.20 M |
| 08/26/2024 | $27.87 | $27.46 (-1.47%) | $28.19 | $26.44 | 8,700 | $221.52 M |
| 08/23/2024 | $24.91 | $27.48 (10.32%) | $27.48 | $24.91 | 12,000 | $221.69 M |
| 08/22/2024 | $24.56 | $24.50 (-0.24%) | $24.86 | $24.50 | 3,006 | $197.65 M |
| 08/21/2024 | $24.38 | $24.55 (0.7%) | $24.79 | $24.32 | 16,504 | $198.05 M |
| 08/20/2024 | $24.53 | $24.30 (-0.94%) | $24.97 | $24.02 | 10,900 | $196.03 M |
| 08/19/2024 | $24.71 | $24.82 (0.45%) | $25.51 | $24.40 | 11,100 | $200.23 M |
| 08/16/2024 | $24.48 | $24.70 (0.9%) | $24.95 | $24.48 | 3,600 | $199.26 M |
| 08/15/2024 | $25.13 | $24.50 (-2.51%) | $26.30 | $24.37 | 14,304 | $197.65 M |
| 08/14/2024 | $24.38 | $24.23 (-0.62%) | $24.38 | $23.96 | 3,648 | $195.47 M |
| 08/13/2024 | $23.66 | $24.50 (3.55%) | $24.50 | $23.65 | 5,600 | $197.65 M |
| 08/12/2024 | $23.99 | $23.58 (-1.71%) | $23.99 | $23.58 | 5,036 | $190.22 M |
| 08/09/2024 | $24.46 | $23.80 (-2.7%) | $24.46 | $23.80 | 3,343 | $192.00 M |
| 08/08/2024 | $23.12 | $24.42 (5.62%) | $24.42 | $23.11 | 11,600 | $197.00 M |
| 08/07/2024 | $23.93 | $23.30 (-2.63%) | $24.64 | $23.20 | 12,300 | $187.96 M |
| 08/06/2024 | $22.94 | $23.56 (2.7%) | $23.84 | $22.94 | 8,132 | $190.06 M |
| 08/05/2024 | $23.01 | $22.97 (-0.17%) | $23.04 | $22.32 | 15,504 | $185.30 M |
| 08/02/2024 | $23.91 | $23.99 (0.33%) | $23.99 | $23.25 | 9,700 | $193.53 M |
| 08/01/2024 | $26.60 | $24.77 (-6.88%) | $26.60 | $24.64 | 9,101 | $199.82 M |
| 07/31/2024 | $26.21 | $26.96 (2.86%) | $27.18 | $26.14 | 9,300 | $217.49 M |
| 07/30/2024 | $26.18 | $26.11 (-0.27%) | $26.68 | $25.65 | 5,900 | $210.63 M |
| 07/29/2024 | $28.99 | $25.88 (-10.73%) | $28.99 | $25.50 | 13,300 | $208.78 M |
| 07/26/2024 | $29.49 | $28.86 (-2.14%) | $29.54 | $28.41 | 10,239 | $232.82 M |
| 07/25/2024 | $26.77 | $29.17 (8.97%) | $29.44 | $26.77 | 10,900 | $235.32 M |
| 07/24/2024 | $26.90 | $26.76 (-0.52%) | $27.00 | $26.50 | 9,300 | $215.88 M |
| 07/23/2024 | $26.14 | $26.88 (2.83%) | $27.45 | $26.14 | 11,207 | $216.84 M |
| 07/22/2024 | $26.17 | $26.19 (0.08%) | $26.20 | $25.31 | 14,400 | $211.28 M |
| 07/19/2024 | $25.44 | $25.80 (1.42%) | $26.32 | $25.11 | 8,500 | $208.13 M |
| 07/18/2024 | $24.63 | $25.40 (3.13%) | $25.40 | $24.63 | 6,400 | $204.91 M |
| 07/17/2024 | $23.14 | $24.84 (7.35%) | $25.16 | $23.14 | 17,800 | $200.39 M |
| 07/16/2024 | $23.54 | $23.82 (1.19%) | $25.60 | $23.41 | 25,300 | $192.16 M |
| 07/15/2024 | $23.00 | $23.28 (1.22%) | $24.00 | $22.93 | 17,529 | $187.80 M |
| 07/12/2024 | $23.39 | $22.68 (-3.04%) | $23.39 | $22.29 | 12,700 | $183.51 M |
| 07/11/2024 | $22.91 | $23.61 (3.06%) | $23.61 | $22.02 | 11,235 | $191.03 M |
| 07/10/2024 | $22.00 | $22.28 (1.27%) | $22.28 | $21.85 | 5,300 | $180.27 M |
| 07/09/2024 | $21.78 | $21.85 (0.32%) | $22.20 | $21.78 | 10,400 | $176.79 M |
| 07/08/2024 | $21.92 | $21.75 (-0.78%) | $22.35 | $21.68 | 13,400 | $175.98 M |
| 07/05/2024 | $22.97 | $21.91 (-4.61%) | $23.20 | $21.87 | 20,100 | $177.28 M |
| 07/03/2024 | $23.08 | $23.30 (0.95%) | $23.58 | $23.08 | 3,000 | $188.53 M |
| 07/02/2024 | $22.01 | $23.55 (7%) | $23.55 | $21.55 | 6,000 | $190.55 M |
| 07/01/2024 | $23.73 | $23.33 (-1.69%) | $23.73 | $22.07 | 11,513 | $188.77 M |