-
5 DAY PERFORMANCE
+11.70% -
1 MONTH PERFORMANCE
+14.15% -
3 MONTH PERFORMANCE
+38.11% -
6 MONTH PERFORMANCE
+33.92% -
YEAR-TO-DATE PERFORMANCE
-0.59% -
1 YEAR PERFORMANCE
+16.59%
Middlefield Banc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $33.00 | $32.18 (-2.48%) | $33.00 | $31.74 | 5,759 | |
| 11/06/2024 | $31.00 | $33.50 (8.06%) | $34.00 | $29.49 | 43,492 | $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 |
| 09/24/2024 | $28.68 | $28.95 (0.94%) | $28.97 | $28.66 | 6,440 | $233.54 M |
| 09/23/2024 | $28.37 | $28.78 (1.45%) | $28.78 | $28.20 | 11,245 | $232.17 M |
| 09/20/2024 | $28.33 | $28.42 (0.32%) | $29.15 | $28.09 | 49,443 | $229.27 M |
| 09/19/2024 | $28.55 | $29.74 (4.17%) | $29.74 | $28.45 | 9,200 | $239.92 M |
| 09/18/2024 | $27.25 | $27.63 (1.39%) | $28.45 | $26.67 | 33,534 | $222.90 M |
| 09/17/2024 | $28.19 | $27.68 (-1.81%) | $28.66 | $27.68 | 14,100 | $223.30 M |
| 09/16/2024 | $28.45 | $28.20 (-0.88%) | $28.80 | $28.00 | 20,100 | $227.49 M |
| 09/13/2024 | $27.13 | $28.68 (5.71%) | $28.80 | $27.13 | 13,306 | $231.37 M |
| 09/12/2024 | $26.44 | $26.70 (0.98%) | $26.70 | $26.44 | 6,200 | $215.39 M |
| 09/11/2024 | $26.00 | $26.04 (0.15%) | $26.04 | $26.00 | 2,900 | $210.07 M |
| 09/10/2024 | $25.60 | $26.23 (2.46%) | $26.23 | $25.60 | 4,200 | $211.60 M |
| 09/09/2024 | $25.68 | $25.87 (0.74%) | $26.40 | $25.57 | 9,612 | $208.70 M |
| 09/06/2024 | $25.43 | $25.19 (-0.94%) | $26.09 | $25.19 | 14,500 | $203.21 M |
| 09/05/2024 | $25.73 | $25.51 (-0.86%) | $26.02 | $25.08 | 13,426 | $205.79 M |
| 09/04/2024 | $25.28 | $25.73 (1.78%) | $25.85 | $25.26 | 11,403 | $207.57 M |
| 09/03/2024 | $26.36 | $25.74 (-2.35%) | $26.99 | $25.52 | 9,100 | $207.65 M |
| 08/30/2024 | $27.40 | $27.97 (2.08%) | $27.97 | $26.81 | 3,300 | $225.64 M |
| 08/29/2024 | $27.50 | $27.86 (1.31%) | $28.33 | $26.67 | 5,100 | $224.75 M |
| 08/28/2024 | $27.51 | $27.29 (-0.8%) | $27.71 | $27.29 | 4,500 | $220.15 M |
| 08/27/2024 | $27.67 | $27.42 (-0.9%) | $28.00 | $26.81 | 4,100 | $221.20 M |
| 08/26/2024 | $27.87 | $27.46 (-1.47%) | $28.19 | $26.44 | 8,700 | $221.52 M |
| 08/23/2024 | $24.91 | $27.48 (10.32%) | $27.48 | $24.91 | 12,000 | $221.69 M |
| 08/22/2024 | $24.56 | $24.50 (-0.24%) | $24.86 | $24.50 | 3,006 | $197.65 M |
| 08/21/2024 | $24.38 | $24.55 (0.7%) | $24.79 | $24.32 | 16,504 | $198.05 M |
| 08/20/2024 | $24.53 | $24.30 (-0.94%) | $24.97 | $24.02 | 10,900 | $196.03 M |
| 08/19/2024 | $24.71 | $24.82 (0.45%) | $25.51 | $24.40 | 11,100 | $200.23 M |
| 08/16/2024 | $24.48 | $24.70 (0.9%) | $24.95 | $24.48 | 3,600 | $199.26 M |
| 08/15/2024 | $25.13 | $24.50 (-2.51%) | $26.30 | $24.37 | 14,304 | $197.65 M |
| 08/14/2024 | $24.38 | $24.23 (-0.62%) | $24.38 | $23.96 | 3,648 | $195.47 M |
| 08/13/2024 | $23.66 | $24.50 (3.55%) | $24.50 | $23.65 | 5,600 | $197.65 M |
| 08/12/2024 | $23.99 | $23.58 (-1.71%) | $23.99 | $23.58 | 5,036 | $190.22 M |
| 08/09/2024 | $24.46 | $23.80 (-2.7%) | $24.46 | $23.80 | 3,343 | $192.00 M |
| 08/08/2024 | $23.12 | $24.42 (5.62%) | $24.42 | $23.11 | 11,600 | $197.00 M |
| 08/07/2024 | $23.93 | $23.30 (-2.63%) | $24.64 | $23.20 | 12,300 | $187.96 M |