Middlefield Banc Corp. (MBCN)
26.40
-0.40 (-1.49%)
At close: Mar 03, 2025, 3:51 PM
26.51
0.42%
After-hours: Mar 03, 2025, 04:00 PM EST
MBCN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 26.41 | 26.81 | 26.10 | 26.51 | -0.29 | -1.08% | 7,225 |
| Feb 28, 2025 | 25.67 | 26.80 | 25.54 | 26.80 | 1.20 | 4.69% | 10,000 |
| Feb 27, 2025 | 25.76 | 25.79 | 25.38 | 25.60 | -0.69 | -2.62% | 7,800 |
| Feb 26, 2025 | 26.30 | 26.30 | 25.41 | 26.29 | -0.04 | -0.15% | 5,217 |
| Feb 25, 2025 | 25.26 | 26.40 | 25.26 | 26.33 | 1.27 | 5.07% | 10,235 |
| Feb 24, 2025 | 25.16 | 25.16 | 25.06 | 25.06 | 0.49 | 1.99% | 5,140 |
| Feb 21, 2025 | 25.39 | 26.00 | 24.57 | 24.57 | -0.43 | -1.72% | 10,523 |
| Feb 20, 2025 | 26.42 | 26.42 | 24.56 | 25.00 | -0.91 | -3.51% | 6,300 |
| Feb 19, 2025 | 26.23 | 26.23 | 25.83 | 25.91 | -0.33 | -1.26% | 5,812 |
| Feb 18, 2025 | 26.66 | 26.66 | 26.24 | 26.24 | -0.59 | -2.20% | 4,430 |
| Feb 14, 2025 | 26.16 | 27.22 | 26.16 | 26.83 | 1.00 | 3.87% | 4,500 |
| Feb 13, 2025 | 24.92 | 25.83 | 24.92 | 25.83 | 0.83 | 3.32% | 10,400 |
| Feb 12, 2025 | 25.37 | 26.10 | 24.69 | 25.00 | -0.78 | -3.03% | 12,407 |
| Feb 11, 2025 | 27.00 | 27.00 | 25.65 | 25.78 | -0.93 | -3.48% | 6,532 |
| Feb 10, 2025 | 26.22 | 26.71 | 25.90 | 26.71 | 1.40 | 5.53% | 6,845 |
| Feb 7, 2025 | 25.65 | 25.65 | 25.31 | 25.31 | -0.98 | -3.73% | 4,337 |
| Feb 6, 2025 | 26.28 | 26.30 | 25.78 | 26.29 | 0.02 | 0.08% | 4,900 |
| Feb 5, 2025 | 26.10 | 26.27 | 25.62 | 26.27 | 0.37 | 1.43% | 11,400 |
| Feb 4, 2025 | 25.98 | 25.98 | 25.40 | 25.90 | 0.19 | 0.74% | 7,900 |
| Feb 3, 2025 | 25.02 | 25.83 | 25.02 | 25.71 | -0.20 | -0.77% | 12,535 |
| Jan 31, 2025 | 27.21 | 27.21 | 25.91 | 25.91 | -1.72 | -6.23% | 13,400 |
| Jan 30, 2025 | 28.52 | 28.52 | 27.60 | 27.63 | -0.24 | -0.86% | 7,400 |
| Jan 29, 2025 | 26.66 | 27.87 | 26.59 | 27.87 | 0.89 | 3.30% | 5,700 |
| Jan 28, 2025 | 25.80 | 27.04 | 25.80 | 26.98 | 1.73 | 6.85% | 10,809 |
| Jan 27, 2025 | 24.55 | 25.68 | 24.55 | 25.25 | 0.73 | 2.98% | 18,500 |
| Jan 24, 2025 | 24.41 | 25.24 | 24.40 | 24.52 | 0.26 | 1.07% | 14,400 |
| Jan 23, 2025 | 24.74 | 24.79 | 24.22 | 24.26 | -0.51 | -2.06% | 7,509 |
| Jan 22, 2025 | 24.60 | 25.61 | 24.60 | 24.77 | -0.13 | -0.52% | 14,027 |
| Jan 21, 2025 | 24.66 | 24.93 | 24.45 | 24.90 | -0.10 | -0.40% | 9,935 |
| Jan 17, 2025 | 25.53 | 25.53 | 24.06 | 25.00 | -0.38 | -1.50% | 6,912 |
| Jan 16, 2025 | 25.92 | 25.95 | 25.38 | 25.38 | -0.65 | -2.50% | 5,643 |
| Jan 15, 2025 | 25.90 | 26.03 | 25.82 | 26.03 | 0.33 | 1.28% | 6,526 |
| Jan 14, 2025 | 24.92 | 25.70 | 24.92 | 25.70 | 0.57 | 2.27% | 6,400 |
| Jan 13, 2025 | 24.25 | 25.13 | 24.25 | 25.13 | 0.46 | 1.86% | 11,100 |
| Jan 10, 2025 | 25.23 | 25.32 | 24.49 | 24.67 | -1.02 | -3.97% | 10,900 |
| Jan 8, 2025 | 26.78 | 27.01 | 25.65 | 25.69 | -1.37 | -5.06% | 29,000 |
| Jan 7, 2025 | 27.13 | 27.51 | 26.90 | 27.06 | -0.44 | -1.60% | 12,942 |
| Jan 6, 2025 | 27.50 | 27.55 | 27.50 | 27.50 | 0.08 | 0.29% | 7,117 |
| Jan 3, 2025 | 27.44 | 28.20 | 27.11 | 27.42 | -0.42 | -1.51% | 5,700 |
| Jan 2, 2025 | 28.02 | 28.02 | 27.38 | 27.84 | -0.21 | -0.75% | 5,545 |
| Dec 31, 2024 | 28.11 | 28.42 | 28.05 | 28.05 | -0.03 | -0.11% | 4,800 |
| Dec 30, 2024 | 28.02 | 28.35 | 28.02 | 28.08 | -0.07 | -0.25% | 3,802 |
| Dec 27, 2024 | 28.57 | 28.58 | 28.11 | 28.15 | -0.81 | -2.80% | 12,300 |
| Dec 26, 2024 | 28.99 | 28.99 | 28.23 | 28.96 | -0.28 | -0.96% | 6,447 |
| Dec 24, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 0.38 | 1.32% | 2,000 |
| Dec 23, 2024 | 28.99 | 29.57 | 28.51 | 28.86 | 0.13 | 0.45% | 6,338 |
| Dec 20, 2024 | 29.03 | 29.75 | 28.73 | 28.73 | -0.76 | -2.58% | 34,138 |
| Dec 19, 2024 | 30.34 | 31.43 | 29.43 | 29.49 | -0.29 | -0.97% | 14,414 |
| Dec 18, 2024 | 31.48 | 31.48 | 29.78 | 29.78 | -1.43 | -4.58% | 23,500 |
| Dec 17, 2024 | 31.13 | 31.21 | 30.68 | 31.21 | -0.02 | -0.06% | 9,800 |