Middlefield Banc Corp. (MBCN) Charts

$32.00

$1.16 (3.76%)
Last update: 01:00 PM EST
Day's range
$31
Day's range
$32

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