5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
-8.20%
3 MONTH PERFORMANCE
+26.46%
6 MONTH PERFORMANCE
+13.65%
YEAR-TO-DATE PERFORMANCE
-0.23%
1 YEAR PERFORMANCE
+39.68%
Middlefield Banc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $32.09 | $32.92 (2.59%) | $33.05 | $32.09 | 21.90 K | $266.05 M |
| 10/29/2025 | $33.42 | $32.46 (-2.87%) | $34.04 | $32.31 | 28.20 K | $262.33 M |
| 10/28/2025 | $33.59 | $34.01 (1.25%) | $34.14 | $33.59 | 36.50 K | $274.85 M |
| 10/27/2025 | $34.23 | $33.66 (-1.67%) | $34.68 | $33.22 | 24.60 K | $272.03 M |
| 10/24/2025 | $33.84 | $34.19 (1.03%) | $34.58 | $33.84 | 65.61 K | $276.31 M |
| 10/23/2025 | $33.84 | $33.75 (-0.27%) | $33.89 | $33.02 | 43.64 K | $272.75 M |
| 10/22/2025 | $33.95 | $33.50 (-1.33%) | $34.50 | $32.61 | 140.35 K | $270.73 M |
| 10/21/2025 | $28.33 | $28.61 (0.99%) | $28.82 | $28.33 | 4.70 K | $231.21 M |
| 10/20/2025 | $28.80 | $28.71 (-0.31%) | $28.80 | $28.50 | 4.70 K | $232.02 M |
| 10/17/2025 | $27.82 | $28.27 (1.62%) | $28.65 | $27.82 | 5.90 K | $228.46 M |
| 10/16/2025 | $28.42 | $27.76 (-2.32%) | $28.42 | $27.76 | 5.04 K | $224.33 M |
| 10/15/2025 | $29.72 | $28.67 (-3.53%) | $29.72 | $28.67 | 3.90 K | $231.69 M |
| 10/14/2025 | $27.90 | $29.39 (5.34%) | $29.52 | $27.90 | 5.83 K | $237.51 M |
| 10/13/2025 | $27.73 | $28.25 (1.88%) | $28.25 | $27.47 | 6.34 K | $228.29 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.
