5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
-2.93%
3 MONTH PERFORMANCE
+0.89%
6 MONTH PERFORMANCE
-9.27%
YEAR-TO-DATE PERFORMANCE
-6.81%
1 YEAR PERFORMANCE
+21.64%
Middlefield Banc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $26.33 | $26.14 (-0.72%) | $26.33 | $25.80 | 2,621 | $212.29 M |
| 04/30/2025 | $25.82 | $25.93 (0.43%) | $26.61 | $25.01 | 15,699 | $209.30 M |
| 04/29/2025 | $25.78 | $26.26 (1.86%) | $26.72 | $25.78 | 8,500 | $211.97 M |
| 04/28/2025 | $26.23 | $25.67 (-2.13%) | $26.23 | $24.51 | 17,948 | $207.21 M |
| 04/25/2025 | $25.50 | $25.72 (0.86%) | $25.72 | $25.15 | 7,200 | $207.61 M |
| 04/24/2025 | $25.54 | $25.48 (-0.23%) | $25.62 | $25.00 | 15,300 | $205.67 M |
| 04/23/2025 | $25.74 | $25.75 (0.04%) | $25.75 | $25.74 | 5,500 | $207.85 M |
| 04/22/2025 | $24.25 | $25.49 (5.11%) | $25.49 | $24.15 | 5,930 | $205.75 M |
| 04/21/2025 | $24.00 | $23.98 (-0.08%) | $24.41 | $23.98 | 4,000 | $193.56 M |
| 04/17/2025 | $24.11 | $24.37 (1.08%) | $24.37 | $24.11 | 8,447 | $196.71 M |
| 04/16/2025 | $23.01 | $24.14 (4.91%) | $24.74 | $23.01 | 7,849 | $194.86 M |
| 04/15/2025 | $23.25 | $23.39 (0.6%) | $24.07 | $22.74 | 8,000 | $188.80 M |
| 04/14/2025 | $23.80 | $23.25 (-2.31%) | $23.80 | $23.25 | 4,121 | $187.67 M |
| 04/11/2025 | $23.62 | $23.84 (0.93%) | $23.99 | $23.00 | 7,500 | $192.43 M |
| 04/10/2025 | $26.01 | $23.41 (-10%) | $26.01 | $23.41 | 7,205 | $188.96 M |
| 04/09/2025 | $23.93 | $26.78 (11.91%) | $27.99 | $23.91 | 11,203 | $216.17 M |
| 04/08/2025 | $26.64 | $24.02 (-9.83%) | $26.67 | $24.00 | 11,415 | $193.89 M |
| 04/07/2025 | $23.31 | $26.63 (14.24%) | $26.63 | $23.31 | 11,800 | $214.95 M |
| 04/04/2025 | $24.00 | $25.55 (6.46%) | $25.55 | $24.00 | 6,900 | $206.24 M |
| 04/03/2025 | $25.22 | $24.74 (-1.9%) | $25.66 | $24.74 | 9,800 | $199.70 M |
| 04/02/2025 | $26.53 | $27.25 (2.71%) | $27.25 | $26.53 | 5,808 | $219.96 M |
| 04/01/2025 | $28.16 | $26.93 (-4.37%) | $28.16 | $26.72 | 4,518 | $217.38 M |
| 03/31/2025 | $27.59 | $27.95 (1.3%) | $28.41 | $27.59 | 8,600 | $225.61 M |
| 03/28/2025 | $28.90 | $27.38 (-5.26%) | $28.90 | $27.38 | 4,100 | $221.01 M |
| 03/27/2025 | $27.93 | $28.64 (2.54%) | $29.80 | $27.93 | 8,300 | $231.18 M |
| 03/26/2025 | $27.38 | $27.68 (1.1%) | $27.91 | $27.38 | 4,314 | $223.43 M |
| 03/25/2025 | $27.35 | $26.75 (-2.19%) | $27.35 | $26.30 | 4,012 | $215.92 M |
| 03/24/2025 | $26.82 | $27.35 (1.98%) | $27.85 | $26.82 | 4,705 | $220.77 M |
| 03/21/2025 | $25.66 | $26.87 (4.72%) | $27.31 | $25.66 | 38,242 | $216.89 M |
| 03/20/2025 | $25.86 | $26.10 (0.93%) | $26.29 | $25.86 | 2,600 | $210.68 M |
| 03/19/2025 | $25.91 | $25.92 (0.04%) | $26.08 | $25.91 | 3,400 | $209.22 M |
| 03/18/2025 | $25.61 | $25.90 (1.13%) | $26.01 | $25.61 | 7,600 | $209.06 M |
| 03/17/2025 | $26.25 | $26.05 (-0.76%) | $26.47 | $25.91 | 5,930 | $210.27 M |
| 03/14/2025 | $26.70 | $26.50 (-0.75%) | $29.24 | $26.50 | 8,106 | $213.91 M |
| 03/13/2025 | $26.08 | $25.75 (-1.27%) | $26.08 | $25.75 | 3,847 | $207.85 M |
| 03/12/2025 | $25.50 | $25.95 (1.76%) | $25.95 | $25.49 | 4,300 | $209.47 M |
| 03/11/2025 | $25.17 | $25.68 (2.03%) | $25.68 | $25.17 | 10,104 | $207.29 M |
| 03/10/2025 | $25.49 | $25.65 (0.63%) | $25.88 | $25.49 | 6,923 | $207.04 M |
| 03/07/2025 | $25.06 | $26.11 (4.19%) | $26.11 | $24.79 | 7,346 | $210.76 M |
| 03/06/2025 | $25.81 | $25.50 (-1.2%) | $25.82 | $25.03 | 5,606 | $205.83 M |
| 03/05/2025 | $25.78 | $25.59 (-0.74%) | $26.03 | $25.36 | 12,201 | $206.56 M |
| 03/04/2025 | $25.96 | $25.96 (0%) | $26.51 | $25.96 | 4,100 | $209.55 M |
| 03/03/2025 | $26.41 | $26.51 (0.38%) | $26.81 | $26.10 | 7,225 | $213.99 M |
| 02/28/2025 | $25.67 | $26.80 (4.4%) | $26.80 | $25.54 | 10,000 | $216.33 M |
| 02/27/2025 | $25.76 | $25.60 (-0.62%) | $25.79 | $25.38 | 7,800 | $206.64 M |
| 02/26/2025 | $26.30 | $26.29 (-0.04%) | $26.30 | $25.41 | 5,217 | $212.21 M |
| 02/25/2025 | $25.26 | $26.33 (4.24%) | $26.40 | $25.26 | 10,235 | $212.53 M |
| 02/24/2025 | $25.16 | $25.06 (-0.4%) | $25.16 | $25.06 | 5,140 | $202.28 M |
| 02/21/2025 | $25.39 | $24.57 (-3.23%) | $26.00 | $24.57 | 10,523 | $198.33 M |
| 02/20/2025 | $26.42 | $25.00 (-5.37%) | $26.42 | $24.56 | 6,300 | $201.80 M |
| 02/19/2025 | $26.23 | $25.91 (-1.22%) | $26.23 | $25.83 | 5,812 | $209.14 M |
| 02/18/2025 | $26.66 | $26.24 (-1.58%) | $26.66 | $26.24 | 4,430 | $211.81 M |
| 02/14/2025 | $26.16 | $26.83 (2.56%) | $27.22 | $26.16 | 4,500 | $216.57 M |
| 02/13/2025 | $24.92 | $25.83 (3.65%) | $25.83 | $24.92 | 10,400 | $208.50 M |
| 02/12/2025 | $25.37 | $25.00 (-1.46%) | $26.10 | $24.69 | 12,407 | $201.80 M |
| 02/11/2025 | $27.00 | $25.78 (-4.52%) | $27.00 | $25.65 | 6,532 | $208.09 M |
| 02/10/2025 | $26.22 | $26.71 (1.87%) | $26.71 | $25.90 | 6,845 | $215.60 M |
| 02/07/2025 | $25.65 | $25.31 (-1.33%) | $25.65 | $25.31 | 4,337 | $204.30 M |
| 02/06/2025 | $26.28 | $26.29 (0.04%) | $26.30 | $25.78 | 4,900 | $212.21 M |
| 02/05/2025 | $26.10 | $26.27 (0.65%) | $26.27 | $25.62 | 11,400 | $212.05 M |
| 02/04/2025 | $25.98 | $25.90 (-0.31%) | $25.98 | $25.40 | 7,900 | $209.06 M |
| 02/03/2025 | $25.02 | $25.71 (2.76%) | $25.83 | $25.02 | 12,535 | $207.53 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.
