Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN · Real-Time Price · USD
28.54
-0.37 (-1.28%)
At close: Aug 15, 2025, 4:00 PM
28.40
-0.14 (-0.49%)
After-hours: Aug 15, 2025, 4:32 PM EDT
Middlefield Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.04 | 29.04 | 28.54 | 28.54 | 28.54 | -1.28% | 4,576 |
| Aug 14, 2025 | 28.89 | 28.91 | 28.89 | 28.91 | 28.91 | -4.62% | 5,431 |
| Aug 13, 2025 | 29.09 | 30.31 | 29.07 | 30.31 | 30.31 | 2.57% | 6,075 |
| Aug 12, 2025 | 27.70 | 29.55 | 27.70 | 29.55 | 29.55 | 7.53% | 8,071 |
| Aug 11, 2025 | 28.06 | 28.06 | 27.21 | 27.48 | 27.48 | -1.54% | 6,800 |
| Aug 8, 2025 | 27.99 | 27.99 | 27.91 | 27.91 | 27.91 | 2.12% | 2,495 |
| Aug 7, 2025 | 27.56 | 27.56 | 27.11 | 27.33 | 27.33 | 0.81% | 5,420 |
| Aug 6, 2025 | 27.08 | 27.18 | 27.08 | 27.11 | 27.11 | -0.51% | 4,392 |
| Aug 5, 2025 | 27.04 | 27.40 | 27.04 | 27.25 | 27.25 | -2.64% | 8,122 |
| Aug 4, 2025 | 27.55 | 27.99 | 27.08 | 27.99 | 27.99 | 3.40% | 4,917 |
| Aug 1, 2025 | 27.59 | 27.69 | 26.63 | 27.07 | 27.07 | -2.80% | 13,794 |
| Jul 31, 2025 | 28.35 | 28.41 | 27.85 | 27.85 | 27.85 | -1.76% | 8,174 |
| Jul 30, 2025 | 29.66 | 30.01 | 28.06 | 28.35 | 28.35 | -4.71% | 12,565 |
| Jul 29, 2025 | 30.23 | 30.23 | 29.75 | 29.75 | 29.75 | -0.53% | 7,988 |
| Jul 28, 2025 | 29.78 | 30.00 | 29.77 | 29.91 | 29.91 | -0.17% | 4,586 |
| Jul 25, 2025 | 30.50 | 31.00 | 29.78 | 29.96 | 29.96 | -0.96% | 3,870 |
| Jul 24, 2025 | 31.07 | 31.07 | 30.25 | 30.25 | 30.25 | -5.02% | 3,076 |
| Jul 23, 2025 | 32.49 | 32.49 | 31.62 | 31.85 | 31.85 | 3.98% | 5,089 |
| Jul 22, 2025 | 29.41 | 30.70 | 29.31 | 30.63 | 30.63 | 2.65% | 9,252 |
| Jul 21, 2025 | 30.29 | 30.29 | 29.37 | 29.84 | 29.84 | 0.27% | 6,449 |
| Jul 18, 2025 | 30.40 | 30.40 | 29.75 | 29.76 | 29.76 | 0.13% | 15,079 |
| Jul 17, 2025 | 30.03 | 31.01 | 29.40 | 29.72 | 29.72 | -2.43% | 14,074 |
| Jul 16, 2025 | 29.80 | 30.71 | 29.75 | 30.46 | 30.46 | 2.15% | 9,975 |
| Jul 15, 2025 | 30.10 | 30.15 | 29.77 | 29.82 | 29.82 | -2.00% | 7,487 |
| Jul 14, 2025 | 27.11 | 30.48 | 27.11 | 30.43 | 30.43 | 0.36% | 5,869 |
| Jul 11, 2025 | 30.89 | 31.14 | 30.32 | 30.32 | 30.32 | -3.04% | 4,981 |
| Jul 10, 2025 | 31.00 | 31.40 | 30.90 | 31.27 | 31.27 | 1.07% | 12,625 |
| Jul 9, 2025 | 31.00 | 31.21 | 30.94 | 30.94 | 30.94 | -0.83% | 4,466 |
| Jul 8, 2025 | 30.45 | 31.91 | 30.45 | 31.20 | 31.20 | 1.23% | 8,495 |
| Jul 7, 2025 | 32.11 | 32.11 | 30.82 | 30.82 | 30.82 | -3.69% | 9,328 |
| Jul 3, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.76% | 4,349 |
| Jul 2, 2025 | 31.00 | 31.98 | 30.71 | 30.84 | 30.84 | -0.55% | 32,293 |
| Jul 1, 2025 | 30.00 | 31.20 | 30.00 | 31.01 | 31.01 | 2.99% | 5,716 |
| Jun 30, 2025 | 30.24 | 30.78 | 30.11 | 30.11 | 30.11 | -0.56% | 7,854 |
| Jun 27, 2025 | 29.88 | 30.28 | 29.88 | 30.28 | 30.28 | 0.60% | 33,465 |
| Jun 26, 2025 | 30.10 | 30.10 | 29.74 | 30.10 | 30.10 | 1.18% | 5,042 |
| Jun 25, 2025 | 30.29 | 30.41 | 29.00 | 29.75 | 29.75 | -2.01% | 8,791 |
| Jun 24, 2025 | 30.40 | 30.40 | 30.36 | 30.36 | 30.36 | 4.04% | 3,478 |
| Jun 23, 2025 | 30.18 | 30.21 | 29.18 | 29.18 | 29.18 | -3.82% | 6,387 |
| Jun 20, 2025 | 29.19 | 30.64 | 28.71 | 30.34 | 30.34 | 3.55% | 44,693 |
| Jun 18, 2025 | 29.24 | 29.30 | 29.24 | 29.30 | 29.30 | 1.21% | 2,569 |
| Jun 17, 2025 | 29.39 | 29.45 | 28.91 | 28.95 | 28.95 | - | 5,995 |
| Jun 16, 2025 | 28.50 | 28.95 | 28.50 | 28.95 | 28.95 | 2.51% | 4,822 |
| Jun 13, 2025 | 29.35 | 29.58 | 28.24 | 28.24 | 28.24 | -4.14% | 13,533 |
| Jun 12, 2025 | 29.57 | 29.57 | 29.27 | 29.46 | 29.46 | 0.24% | 5,261 |
| Jun 11, 2025 | 29.19 | 29.39 | 28.91 | 29.39 | 29.39 | -0.31% | 6,731 |
| Jun 10, 2025 | 29.34 | 29.48 | 29.09 | 29.48 | 29.48 | 0.92% | 9,780 |
| Jun 9, 2025 | 29.35 | 29.35 | 28.92 | 29.21 | 29.21 | -0.10% | 5,615 |
| Jun 6, 2025 | 29.39 | 29.39 | 29.09 | 29.24 | 29.24 | 0.41% | 6,885 |
| Jun 5, 2025 | 28.89 | 29.12 | 28.85 | 29.12 | 29.12 | 0.66% | 6,160 |