5 DAY PERFORMANCE
-4.28%
1 MONTH PERFORMANCE
-2.84%
3 MONTH PERFORMANCE
+2.94%
6 MONTH PERFORMANCE
+20.50%
YEAR-TO-DATE PERFORMANCE
-2.84%
1 YEAR PERFORMANCE
+29.53%
Middlefield Banc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $33.08 | $33.54 (1.39%) | $34.37 | $33.08 | 92.13 K | $271.06 M |
| 01/29/2026 | $32.76 | $33.23 (1.43%) | $33.24 | $32.50 | 11.60 K | $268.55 M |
| 01/28/2026 | $34.74 | $32.94 (-5.18%) | $34.81 | $32.47 | 29.50 K | $266.21 M |
| 01/27/2026 | $35.05 | $35.26 (0.6%) | $35.27 | $35.03 | 6.50 K | $284.96 M |
| 01/26/2026 | $34.63 | $35.06 (1.24%) | $35.06 | $34.61 | 4.60 K | $283.34 M |
| 01/23/2026 | $35.69 | $35.11 (-1.63%) | $35.99 | $35.10 | 8.81 K | $283.74 M |
| 01/22/2026 | $35.60 | $35.99 (1.1%) | $36.52 | $35.60 | 31.60 K | $290.86 M |
| 01/21/2026 | $34.53 | $35.78 (3.62%) | $35.84 | $34.53 | 19.30 K | $289.16 M |
| 01/20/2026 | $34.28 | $34.19 (-0.26%) | $34.66 | $34.05 | 9.63 K | $276.31 M |
| 01/16/2026 | $34.59 | $35.04 (1.3%) | $35.22 | $34.59 | 19.20 K | $283.18 M |
| 01/15/2026 | $34.24 | $34.73 (1.43%) | $34.98 | $34.24 | 17.00 K | $280.67 M |
| 01/14/2026 | $33.86 | $34.50 (1.89%) | $34.58 | $33.86 | 18.00 K | $278.81 M |
| 01/13/2026 | $34.01 | $33.93 (-0.24%) | $34.22 | $33.93 | 9.40 K | $274.21 M |
| 01/12/2026 | $34.38 | $34.26 (-0.35%) | $34.38 | $34.01 | 18.00 K | $276.87 M |
| 01/09/2026 | $34.44 | $34.46 (0.06%) | $34.92 | $34.43 | 9.73 K | $278.49 M |
| 01/08/2026 | $33.51 | $34.82 (3.91%) | $35.06 | $33.51 | 24.90 K | $281.40 M |
| 01/07/2026 | $35.02 | $33.85 (-3.34%) | $35.02 | $33.85 | 29.71 K | $273.56 M |
| 01/06/2026 | $34.27 | $34.87 (1.75%) | $34.93 | $34.27 | 11.10 K | $281.80 M |
| 01/05/2026 | $34.60 | $34.72 (0.35%) | $34.93 | $34.44 | 10.50 K | $280.59 M |
| 01/02/2026 | $34.44 | $33.94 (-1.45%) | $34.44 | $33.70 | 9.31 K | $274.29 M |
| 12/31/2025 | $34.59 | $34.54 (-0.14%) | $34.59 | $34.54 | 6.50 K | $279.14 M |
| 12/30/2025 | $34.49 | $34.29 (-0.58%) | $34.60 | $34.29 | 9.93 K | $277.12 M |
| 12/29/2025 | $34.72 | $34.94 (0.63%) | $35.03 | $34.53 | 6.51 K | $282.37 M |
| 12/26/2025 | $35.26 | $35.18 (-0.23%) | $36.09 | $34.88 | 10.20 K | $284.31 M |
| 12/24/2025 | $35.25 | $35.46 (0.6%) | $35.72 | $35.20 | 7.60 K | $286.57 M |
| 12/23/2025 | $35.57 | $35.18 (-1.1%) | $35.92 | $35.18 | 16.22 K | $284.31 M |
| 12/22/2025 | $35.98 | $35.78 (-0.56%) | $35.98 | $35.56 | 5.80 K | $289.16 M |
| 12/19/2025 | $36.94 | $35.87 (-2.9%) | $37.07 | $35.50 | 33.54 K | $289.89 M |
| 12/18/2025 | $37.00 | $37.04 (0.11%) | $37.20 | $36.89 | 23.72 K | $299.34 M |
| 12/17/2025 | $36.98 | $37.00 (0.05%) | $37.20 | $36.47 | 16.60 K | $299.02 M |
| 12/16/2025 | $37.10 | $37.00 (-0.27%) | $37.10 | $36.90 | 16.84 K | $299.02 M |
| 12/15/2025 | $37.00 | $36.91 (-0.24%) | $37.18 | $36.78 | 27.70 K | $298.29 M |
| 12/12/2025 | $37.53 | $36.88 (-1.73%) | $37.53 | $36.84 | 38.23 K | $298.05 M |
| 12/11/2025 | $36.98 | $37.54 (1.51%) | $37.67 | $36.96 | 14.14 K | $303.38 M |
| 12/10/2025 | $35.98 | $37.04 (2.95%) | $37.18 | $35.93 | 19.32 K | $299.34 M |
| 12/09/2025 | $35.33 | $35.76 (1.22%) | $36.17 | $35.33 | 17.20 K | $289.00 M |
| 12/08/2025 | $35.50 | $35.77 (0.76%) | $35.80 | $35.49 | 5.20 K | $289.08 M |
| 12/05/2025 | $35.98 | $35.44 (-1.5%) | $36.12 | $35.25 | 8.94 K | $286.41 M |
| 12/04/2025 | $35.96 | $35.88 (-0.22%) | $36.00 | $35.64 | 9.90 K | $289.97 M |
| 12/03/2025 | $34.86 | $35.90 (2.98%) | $35.96 | $34.85 | 20.63 K | $290.13 M |
| 12/02/2025 | $34.53 | $34.38 (-0.43%) | $34.65 | $34.09 | 14.92 K | $277.84 M |
| 12/01/2025 | $34.46 | $34.82 (1.04%) | $35.10 | $34.46 | 25.10 K | $281.40 M |
| 11/28/2025 | $34.47 | $34.80 (0.96%) | $34.95 | $34.47 | 16.40 K | $281.24 M |
| 11/26/2025 | $33.77 | $34.73 (2.84%) | $34.87 | $33.77 | 15.80 K | $280.67 M |
| 11/25/2025 | $33.67 | $34.66 (2.94%) | $35.50 | $33.67 | 34.83 K | $280.11 M |
| 11/24/2025 | $33.82 | $33.43 (-1.15%) | $33.90 | $33.37 | 19.81 K | $270.17 M |
| 11/21/2025 | $32.68 | $33.91 (3.76%) | $34.11 | $32.68 | 17.12 K | $274.05 M |
| 11/20/2025 | $32.93 | $32.63 (-0.91%) | $33.06 | $32.63 | 11.00 K | $263.70 M |
| 11/19/2025 | $32.62 | $32.62 (0%) | $32.87 | $32.54 | 7.45 K | $263.62 M |
| 11/18/2025 | $33.20 | $32.19 (-3.04%) | $33.20 | $32.19 | 12.00 K | $260.15 M |
| 11/17/2025 | $34.01 | $32.99 (-3%) | $34.29 | $32.64 | 11.84 K | $266.61 M |
| 11/14/2025 | $33.65 | $34.35 (2.08%) | $34.35 | $33.35 | 13.15 K | $277.60 M |
| 11/13/2025 | $34.00 | $34.16 (0.47%) | $34.30 | $33.95 | 9.50 K | $276.07 M |
| 11/12/2025 | $34.06 | $33.78 (-0.82%) | $34.18 | $33.73 | 27.53 K | $273.00 M |
| 11/11/2025 | $33.73 | $33.93 (0.59%) | $33.93 | $33.68 | 6.30 K | $274.21 M |
| 11/10/2025 | $34.24 | $34.02 (-0.64%) | $34.24 | $33.50 | 29.30 K | $274.94 M |
| 11/07/2025 | $33.65 | $34.17 (1.55%) | $34.40 | $33.65 | 91.80 K | $276.15 M |
| 11/06/2025 | $33.52 | $33.60 (0.24%) | $33.77 | $33.48 | 17.70 K | $271.54 M |
| 11/05/2025 | $32.85 | $33.47 (1.89%) | $33.50 | $32.85 | 24.90 K | $270.49 M |
| 11/04/2025 | $32.76 | $32.71 (-0.15%) | $32.97 | $32.56 | 15.10 K | $264.35 M |
| 11/03/2025 | $32.78 | $32.88 (0.31%) | $32.97 | $32.57 | 47.13 K | $265.72 M |
| 10/31/2025 | $32.57 | $32.60 (0.09%) | $32.97 | $32.33 | 25.30 K | $263.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
