5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-6.22%
3 MONTH PERFORMANCE
+1.60%
6 MONTH PERFORMANCE
+34.62%
YEAR-TO-DATE PERFORMANCE
-9.67%
1 YEAR PERFORMANCE
-15.49%
Middlefield Banc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $29.24 | $29.24 (0%) | $29.24 | $29.24 | 1,952 | $236.00 M |
| 12/23/2024 | $28.99 | $28.86 (-0.45%) | $29.57 | $28.51 | 6,338 | $232.93 M |
| 12/20/2024 | $29.03 | $28.73 (-1.03%) | $29.75 | $28.73 | 34,138 | $231.88 M |
| 12/19/2024 | $30.34 | $29.49 (-2.8%) | $31.43 | $29.43 | 14,414 | $238.01 M |
| 12/18/2024 | $31.48 | $29.78 (-5.4%) | $31.48 | $29.78 | 23,500 | $240.36 M |
| 12/17/2024 | $31.13 | $31.21 (0.26%) | $31.21 | $30.68 | 9,800 | $251.90 M |
| 12/16/2024 | $31.14 | $31.23 (0.29%) | $31.48 | $31.14 | 3,503 | $252.06 M |
| 12/13/2024 | $31.02 | $31.14 (0.39%) | $31.30 | $30.58 | 7,544 | $251.33 M |
| 12/12/2024 | $30.99 | $30.89 (-0.32%) | $30.99 | $30.71 | 6,100 | $249.31 M |
| 12/11/2024 | $31.29 | $30.86 (-1.37%) | $31.50 | $30.86 | 20,200 | $249.07 M |
| 12/10/2024 | $30.54 | $31.00 (1.51%) | $31.53 | $30.54 | 9,541 | $250.20 M |
| 12/09/2024 | $31.10 | $30.95 (-0.48%) | $31.18 | $30.89 | 9,202 | $249.80 M |
| 12/06/2024 | $31.00 | $31.00 (0%) | $31.29 | $30.97 | 5,446 | $250.20 M |
| 12/05/2024 | $30.78 | $31.00 (0.71%) | $31.35 | $30.78 | 7,014 | $250.20 M |
| 12/04/2024 | $30.50 | $31.16 (2.16%) | $31.17 | $30.39 | 15,700 | $251.49 M |
| 12/03/2024 | $30.99 | $30.79 (-0.65%) | $31.00 | $30.18 | 13,010 | $248.51 M |
| 12/02/2024 | $30.78 | $30.75 (-0.1%) | $31.25 | $30.75 | 10,709 | $248.18 M |
| 11/29/2024 | $31.00 | $30.98 (-0.06%) | $31.20 | $30.98 | 6,000 | $250.04 M |
| 11/27/2024 | $31.00 | $31.06 (0.19%) | $31.06 | $30.99 | 5,800 | $250.69 M |
| 11/26/2024 | $31.05 | $30.74 (-1%) | $31.27 | $30.70 | 14,246 | $248.10 M |
| 11/25/2024 | $31.75 | $31.18 (-1.8%) | $32.48 | $29.50 | 12,300 | $251.65 M |
| 11/22/2024 | $30.82 | $31.72 (2.92%) | $31.75 | $30.79 | 10,529 | $256.01 M |
| 11/21/2024 | $30.78 | $30.83 (0.16%) | $31.26 | $30.54 | 8,533 | $248.83 M |
| 11/20/2024 | $27.26 | $30.30 (11.15%) | $30.40 | $27.26 | 7,000 | $244.55 M |
| 11/19/2024 | $29.55 | $30.48 (3.15%) | $30.50 | $29.30 | 6,800 | $246.01 M |
| 11/18/2024 | $29.25 | $30.45 (4.1%) | $30.45 | $29.25 | 5,700 | $245.76 M |
| 11/15/2024 | $29.99 | $29.88 (-0.37%) | $29.99 | $29.04 | 11,900 | $241.16 M |
| 11/14/2024 | $30.11 | $29.87 (-0.8%) | $31.21 | $29.87 | 7,600 | $241.08 M |
| 11/13/2024 | $31.56 | $30.59 (-3.07%) | $31.90 | $30.59 | 11,830 | $246.89 M |
| 11/12/2024 | $31.73 | $31.50 (-0.72%) | $32.11 | $31.23 | 11,500 | $254.24 M |
| 11/11/2024 | $32.48 | $32.44 (-0.12%) | $33.20 | $32.10 | 19,303 | $261.82 M |
| 11/08/2024 | $32.54 | $32.58 (0.12%) | $32.58 | $31.90 | 9,300 | $262.95 M |
| 11/07/2024 | $33.00 | $32.59 (-1.24%) | $33.00 | $31.74 | 18,639 | $263.03 M |
| 11/06/2024 | $31.00 | $33.50 (8.06%) | $34.00 | $29.49 | 43,500 | $270.38 M |
| 11/05/2024 | $28.75 | $29.84 (3.79%) | $30.01 | $28.33 | 16,500 | $240.84 M |
| 11/04/2024 | $28.33 | $28.71 (1.34%) | $28.80 | $28.08 | 8,800 | $231.72 M |
| 11/01/2024 | $28.25 | $28.81 (1.98%) | $28.81 | $28.24 | 7,037 | $232.53 M |
| 10/31/2024 | $28.50 | $28.24 (-0.91%) | $28.93 | $27.63 | 9,800 | $227.93 M |
| 10/30/2024 | $28.00 | $28.50 (1.79%) | $29.39 | $27.79 | 16,100 | $230.02 M |
| 10/29/2024 | $28.00 | $28.24 (0.86%) | $28.30 | $27.73 | 7,900 | $227.93 M |
| 10/28/2024 | $27.00 | $28.00 (3.7%) | $28.00 | $27.00 | 8,700 | $225.99 M |
| 10/25/2024 | $27.41 | $27.16 (-0.91%) | $27.41 | $27.16 | 3,300 | $219.21 M |
| 10/24/2024 | $27.80 | $27.61 (-0.68%) | $27.94 | $27.52 | 2,900 | $222.84 M |
| 10/23/2024 | $27.48 | $27.65 (0.62%) | $27.65 | $27.48 | 3,123 | $223.16 M |
| 10/22/2024 | $27.04 | $27.66 (2.29%) | $27.80 | $27.04 | 12,732 | $223.24 M |
| 10/21/2024 | $27.18 | $27.18 (0%) | $27.50 | $27.18 | 6,700 | $219.37 M |
| 10/18/2024 | $30.30 | $27.51 (-9.21%) | $30.30 | $26.71 | 26,520 | $222.03 M |
| 10/17/2024 | $29.79 | $30.50 (2.38%) | $30.89 | $29.79 | 15,237 | $246.05 M |
| 10/16/2024 | $29.80 | $30.40 (2.01%) | $30.62 | $29.44 | 15,825 | $245.24 M |
| 10/15/2024 | $30.00 | $29.41 (-1.97%) | $31.03 | $29.41 | 12,042 | $237.25 M |
| 10/14/2024 | $28.99 | $29.35 (1.24%) | $29.41 | $28.99 | 8,939 | $236.77 M |
| 10/11/2024 | $28.34 | $28.99 (2.29%) | $29.00 | $28.34 | 7,037 | $233.87 M |
| 10/10/2024 | $28.28 | $28.10 (-0.64%) | $28.28 | $27.94 | 8,700 | $226.69 M |
| 10/09/2024 | $28.44 | $28.78 (1.2%) | $28.78 | $28.44 | 2,027 | $232.17 M |
| 10/08/2024 | $28.16 | $28.20 (0.14%) | $28.20 | $28.15 | 19,800 | $227.49 M |
| 10/07/2024 | $27.99 | $28.19 (0.71%) | $28.19 | $27.99 | 4,619 | $227.41 M |
| 10/04/2024 | $28.89 | $28.49 (-1.38%) | $28.89 | $28.18 | 3,210 | $229.83 M |
| 10/03/2024 | $28.44 | $28.35 (-0.32%) | $28.87 | $28.35 | 8,238 | $228.70 M |
| 10/02/2024 | $28.59 | $28.43 (-0.56%) | $28.75 | $28.31 | 8,814 | $229.35 M |
| 10/01/2024 | $28.35 | $28.41 (0.21%) | $28.91 | $28.35 | 11,918 | $229.19 M |
| 09/30/2024 | $28.94 | $28.80 (-0.48%) | $28.94 | $28.57 | 7,111 | $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 |