Middlefield Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.98	36.12	35.25	35.44	35.44	-1.23%	8,931
Dec 4, 2025	35.96	36.00	35.64	35.88	35.88	-0.06%	9,889
Dec 3, 2025	34.86	35.96	34.85	35.90	35.90	4.42%	20,629
Dec 2, 2025	34.53	34.65	34.09	34.38	34.38	-1.26%	14,919
Dec 1, 2025	34.46	35.10	34.46	34.82	34.82	0.06%	25,064
Nov 28, 2025	34.47	34.95	34.47	34.80	34.80	0.20%	16,400
Nov 26, 2025	33.77	34.87	33.77	34.73	34.52	0.20%	15,785
Nov 25, 2025	33.67	35.50	33.67	34.66	34.45	3.68%	34,832
Nov 24, 2025	33.82	33.90	33.37	33.43	33.23	-1.42%	19,811
Nov 21, 2025	32.68	34.11	32.68	33.91	33.70	3.92%	17,118
Nov 20, 2025	32.93	33.06	32.63	32.63	32.43	0.03%	10,971
Nov 19, 2025	32.62	32.87	32.54	32.62	32.42	1.34%	7,449
Nov 18, 2025	33.20	33.20	32.19	32.19	32.00	-2.42%	11,958
Nov 17, 2025	34.01	34.29	32.64	32.99	32.79	-3.96%	11,841
Nov 14, 2025	33.65	34.35	33.35	34.35	34.14	0.56%	13,148
Nov 13, 2025	34.00	34.30	33.95	34.16	33.95	1.12%	9,476
Nov 12, 2025	34.06	34.18	33.73	33.78	33.58	-0.44%	27,526
Nov 11, 2025	33.73	33.93	33.68	33.93	33.72	-0.26%	6,275
Nov 10, 2025	34.24	34.24	33.50	34.02	33.81	-0.44%	29,300
Nov 7, 2025	33.65	34.40	33.65	34.17	33.96	1.70%	91,770
Nov 6, 2025	33.52	33.77	33.48	33.60	33.40	0.39%	17,675
Nov 5, 2025	32.85	33.50	32.85	33.47	33.27	2.32%	24,851
Nov 4, 2025	32.76	32.97	32.56	32.71	32.51	-0.52%	15,057
Nov 3, 2025	32.78	32.97	32.57	32.88	32.68	0.86%	47,128
Oct 31, 2025	32.57	32.97	32.33	32.60	32.40	-0.97%	25,294
Oct 30, 2025	32.09	33.05	32.09	32.92	32.72	1.42%	21,868
Oct 29, 2025	33.42	34.04	32.31	32.46	32.26	-4.56%	28,164
Oct 28, 2025	33.59	34.14	33.59	34.01	33.80	1.04%	36,488
Oct 27, 2025	34.23	34.68	33.22	33.66	33.46	-1.55%	24,580
Oct 24, 2025	33.84	34.58	33.84	34.19	33.98	1.30%	65,609
Oct 23, 2025	33.84	33.89	33.02	33.75	33.55	0.75%	43,641
Oct 22, 2025	33.95	34.50	32.61	33.50	33.30	17.09%	140,345
Oct 21, 2025	28.33	28.82	28.33	28.61	28.44	-0.35%	4,678
Oct 20, 2025	28.80	28.80	28.50	28.71	28.54	1.56%	4,683
Oct 17, 2025	27.82	28.65	27.82	28.27	28.10	1.84%	5,878
Oct 16, 2025	28.42	28.42	27.76	27.76	27.59	-3.17%	5,039
Oct 15, 2025	29.72	29.72	28.67	28.67	28.50	-2.45%	3,900
Oct 14, 2025	27.90	29.52	27.90	29.39	29.21	4.04%	5,832
Oct 13, 2025	27.73	28.25	27.47	28.25	28.08	3.67%	6,336
Oct 10, 2025	28.07	28.33	27.25	27.25	27.09	-3.54%	14,194
Oct 9, 2025	28.67	28.67	28.25	28.25	28.08	-2.45%	7,200
Oct 8, 2025	28.64	28.99	28.64	28.96	28.78	1.19%	4,214
Oct 7, 2025	29.50	29.50	28.62	28.62	28.45	-2.88%	7,729
Oct 6, 2025	30.02	30.38	29.47	29.47	29.29	-2.03%	5,641
Oct 3, 2025	30.08	30.08	29.74	30.08	29.90	2.31%	8,057
Oct 2, 2025	29.31	29.40	29.06	29.40	29.22	-0.54%	7,182
Oct 1, 2025	29.82	29.85	29.56	29.56	29.38	-1.50%	6,286
Sep 30, 2025	30.11	30.11	29.91	30.01	29.83	-1.12%	6,635
Sep 29, 2025	30.44	30.44	30.35	30.35	30.17	-2.19%	3,375
Sep 26, 2025	30.98	31.03	30.98	31.03	30.84	0.16%	5,299