Middlefield Banc Corp. (MBCN)
25.18
-2.07 (-7.60%)
At close: Apr 03, 2025, 3:59 PM
24.74
-1.75%
After-hours: Apr 03, 2025, 04:05 PM EDT
Middlefield Banc Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 26.53 | 27.25 | 26.53 | 27.25 | 0.32 | 1.19% | 5,808 |
| Apr 1, 2025 | 28.16 | 28.16 | 26.72 | 26.93 | -1.02 | -3.65% | 4,518 |
| Mar 31, 2025 | 27.59 | 28.41 | 27.59 | 27.95 | 0.57 | 2.08% | 8,600 |
| Mar 28, 2025 | 28.90 | 28.90 | 27.38 | 27.38 | -1.26 | -4.40% | 4,100 |
| Mar 27, 2025 | 27.93 | 29.80 | 27.93 | 28.64 | 0.96 | 3.47% | 8,300 |
| Mar 26, 2025 | 27.38 | 27.91 | 27.38 | 27.68 | 0.93 | 3.48% | 4,314 |
| Mar 25, 2025 | 27.35 | 27.35 | 26.30 | 26.75 | -0.60 | -2.19% | 4,012 |
| Mar 24, 2025 | 26.82 | 27.85 | 26.82 | 27.35 | 0.48 | 1.79% | 4,705 |
| Mar 21, 2025 | 25.66 | 27.31 | 25.66 | 26.87 | 0.77 | 2.95% | 38,242 |
| Mar 20, 2025 | 25.86 | 26.29 | 25.86 | 26.10 | 0.18 | 0.69% | 2,600 |
| Mar 19, 2025 | 25.91 | 26.08 | 25.91 | 25.92 | 0.02 | 0.08% | 3,400 |
| Mar 18, 2025 | 25.61 | 26.01 | 25.61 | 25.90 | -0.15 | -0.58% | 7,600 |
| Mar 17, 2025 | 26.25 | 26.47 | 25.91 | 26.05 | -0.45 | -1.70% | 5,930 |
| Mar 14, 2025 | 26.70 | 29.24 | 26.50 | 26.50 | 0.75 | 2.91% | 8,106 |
| Mar 13, 2025 | 26.08 | 26.08 | 25.75 | 25.75 | -0.20 | -0.77% | 3,847 |
| Mar 12, 2025 | 25.50 | 25.95 | 25.49 | 25.95 | 0.27 | 1.05% | 4,300 |
| Mar 11, 2025 | 25.17 | 25.68 | 25.17 | 25.68 | 0.03 | 0.12% | 10,104 |
| Mar 10, 2025 | 25.49 | 25.88 | 25.49 | 25.65 | -0.46 | -1.76% | 6,923 |
| Mar 7, 2025 | 25.06 | 26.11 | 24.79 | 26.11 | 0.61 | 2.39% | 7,346 |
| Mar 6, 2025 | 25.81 | 25.82 | 25.03 | 25.50 | -0.09 | -0.35% | 5,606 |
| Mar 5, 2025 | 25.78 | 26.03 | 25.36 | 25.59 | -0.37 | -1.43% | 12,201 |
| Mar 4, 2025 | 25.96 | 26.51 | 25.96 | 25.96 | -0.55 | -2.07% | 4,100 |
| 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 |