5 DAY PERFORMANCE
+6.28%
1 MONTH PERFORMANCE
+9.89%
3 MONTH PERFORMANCE
+25.24%
6 MONTH PERFORMANCE
+16.70%
YEAR-TO-DATE PERFORMANCE
+14.08%
1 YEAR PERFORMANCE
+46.05%
Middlefield Banc Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $31.00 | $32.00 (3.23%) | $32.00 | $31.00 | 4.35 K | $258.52 M |
07/02/2025 | $31.00 | $30.84 (-0.52%) | $31.98 | $30.71 | 32.30 K | $249.15 M |
07/01/2025 | $30.00 | $31.01 (3.37%) | $31.20 | $30.00 | 5.72 K | $250.52 M |
06/30/2025 | $30.24 | $30.11 (-0.43%) | $30.78 | $30.11 | 7.90 K | $243.25 M |
06/27/2025 | $29.88 | $30.28 (1.34%) | $30.28 | $29.88 | 33.50 K | $244.63 M |
06/26/2025 | $30.10 | $30.10 (0%) | $30.10 | $29.74 | 5.04 K | $243.17 M |
06/25/2025 | $30.29 | $29.75 (-1.78%) | $30.41 | $29.00 | 8.80 K | $240.34 M |
06/24/2025 | $30.40 | $30.36 (-0.13%) | $30.40 | $30.36 | 3.50 K | $245.27 M |
06/23/2025 | $30.18 | $29.18 (-3.31%) | $30.21 | $29.18 | 6.40 K | $235.74 M |
06/20/2025 | $29.19 | $30.34 (3.94%) | $30.64 | $28.71 | 44.70 K | $245.11 M |
06/18/2025 | $29.24 | $29.30 (0.21%) | $29.30 | $29.24 | 2.60 K | $236.71 M |
06/17/2025 | $29.39 | $28.95 (-1.5%) | $29.45 | $28.91 | 6.00 K | $233.88 M |
06/16/2025 | $28.50 | $28.95 (1.58%) | $28.95 | $28.50 | 4.82 K | $233.88 M |
06/13/2025 | $29.35 | $28.24 (-3.78%) | $29.58 | $28.24 | 13.53 K | $228.15 M |
06/12/2025 | $29.57 | $29.46 (-0.37%) | $29.57 | $29.27 | 5.30 K | $238.00 M |
06/11/2025 | $29.19 | $29.39 (0.69%) | $29.39 | $28.91 | 6.73 K | $237.44 M |
06/10/2025 | $29.34 | $29.48 (0.48%) | $29.48 | $29.09 | 9.80 K | $238.16 M |
06/09/2025 | $29.35 | $29.21 (-0.48%) | $29.35 | $28.92 | 5.62 K | $235.98 M |
06/06/2025 | $29.39 | $29.24 (-0.51%) | $29.39 | $29.09 | 6.90 K | $236.22 M |
06/05/2025 | $28.89 | $29.12 (0.8%) | $29.12 | $28.85 | 6.20 K | $235.25 M |
06/04/2025 | $29.00 | $28.93 (-0.24%) | $29.00 | $28.90 | 10.24 K | $233.72 M |
06/03/2025 | $29.14 | $29.29 (0.51%) | $29.39 | $26.82 | 7.42 K | $236.63 M |
06/02/2025 | $29.66 | $29.12 (-1.82%) | $29.66 | $29.12 | 5.70 K | $235.25 M |
05/30/2025 | $29.65 | $29.35 (-1.01%) | $29.65 | $29.35 | 4.72 K | $237.11 M |
05/29/2025 | $29.14 | $29.70 (1.92%) | $29.70 | $29.14 | 3.71 K | $239.94 M |
05/28/2025 | $29.08 | $28.85 (-0.79%) | $29.08 | $28.66 | 17.44 K | $233.07 M |
05/27/2025 | $28.75 | $28.82 (0.24%) | $29.30 | $28.70 | 7.13 K | $232.83 M |
05/23/2025 | $28.39 | $29.08 (2.43%) | $29.08 | $28.39 | 6.31 K | $234.93 M |
05/22/2025 | $29.15 | $29.21 (0.21%) | $29.48 | $29.15 | 4.52 K | $235.98 M |
05/21/2025 | $28.72 | $29.40 (2.37%) | $29.40 | $27.74 | 11.20 K | $237.52 M |
05/20/2025 | $28.98 | $29.24 (0.9%) | $29.24 | $28.88 | 27.82 K | $236.22 M |
05/19/2025 | $28.75 | $28.95 (0.7%) | $28.95 | $28.75 | 13.23 K | $233.88 M |
05/16/2025 | $29.49 | $28.81 (-2.31%) | $29.49 | $28.76 | 12.51 K | $232.75 M |
05/15/2025 | $29.04 | $29.50 (1.58%) | $30.00 | $29.04 | 5.60 K | $238.32 M |
05/14/2025 | $29.05 | $29.03 (-0.07%) | $29.59 | $29.03 | 5.91 K | $234.53 M |
05/13/2025 | $29.75 | $29.98 (0.77%) | $30.09 | $29.27 | 7.40 K | $242.20 M |
05/12/2025 | $30.12 | $29.51 (-2.03%) | $30.12 | $29.51 | 7.10 K | $238.41 M |
05/09/2025 | $30.12 | $29.28 (-2.79%) | $30.12 | $28.56 | 4.22 K | $236.55 M |
05/08/2025 | $29.20 | $29.85 (2.23%) | $29.98 | $29.20 | 4.80 K | $241.15 M |
05/07/2025 | $28.75 | $29.43 (2.37%) | $29.43 | $28.36 | 7.60 K | $237.76 M |
05/06/2025 | $27.68 | $28.77 (3.94%) | $28.77 | $27.68 | 5.80 K | $232.43 M |
05/05/2025 | $29.01 | $28.40 (-2.1%) | $29.10 | $28.00 | 6.03 K | $229.44 M |
05/02/2025 | $26.97 | $29.22 (8.34%) | $30.00 | $26.94 | 8.90 K | $236.06 M |
05/01/2025 | $26.33 | $26.82 (1.86%) | $26.82 | $25.80 | 8.90 K | $216.67 M |
04/30/2025 | $25.82 | $25.93 (0.43%) | $26.61 | $25.01 | 15.70 K | $209.48 M |
04/29/2025 | $25.78 | $26.26 (1.86%) | $26.72 | $25.78 | 8.50 K | $212.15 M |
04/28/2025 | $26.23 | $25.67 (-2.13%) | $26.23 | $24.51 | 17.95 K | $207.38 M |
04/25/2025 | $25.50 | $25.72 (0.86%) | $25.72 | $25.15 | 7.20 K | $207.61 M |
04/24/2025 | $25.54 | $25.48 (-0.23%) | $25.62 | $25.00 | 15.30 K | $205.67 M |
04/23/2025 | $25.74 | $25.75 (0.04%) | $25.75 | $25.74 | 5.50 K | $207.85 M |
04/22/2025 | $24.25 | $25.49 (5.11%) | $25.49 | $24.15 | 5.93 K | $205.75 M |
04/21/2025 | $24.00 | $23.98 (-0.08%) | $24.41 | $23.98 | 4.00 K | $193.56 M |
04/17/2025 | $24.11 | $24.37 (1.08%) | $24.37 | $24.11 | 8.45 K | $196.71 M |
04/16/2025 | $23.01 | $24.14 (4.91%) | $24.74 | $23.01 | 7.85 K | $194.86 M |
04/15/2025 | $23.25 | $23.39 (0.6%) | $24.07 | $22.74 | 8.00 K | $188.80 M |
04/14/2025 | $23.80 | $23.25 (-2.31%) | $23.80 | $23.25 | 4.12 K | $187.67 M |
04/11/2025 | $23.62 | $23.84 (0.93%) | $23.99 | $23.00 | 7.50 K | $192.43 M |
04/10/2025 | $26.01 | $23.41 (-10%) | $26.01 | $23.41 | 7.21 K | $188.96 M |
04/09/2025 | $23.93 | $26.78 (11.91%) | $27.99 | $23.91 | 11.20 K | $216.17 M |
04/08/2025 | $26.64 | $24.02 (-9.83%) | $26.67 | $24.00 | 11.42 K | $193.89 M |
04/07/2025 | $23.31 | $26.63 (14.24%) | $26.63 | $23.31 | 11.80 K | $214.95 M |