Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN
· Real-Time Price · USD
30.29
-0.61 (-1.97%)
At close: Sep 05, 2025, 3:58 PM
30.29
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
MBCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.16 | 31.16 | 29.66 | 30.29 | 30.29 | -1.97% | 7,360 |
| Sep 4, 2025 | 30.30 | 30.90 | 30.05 | 30.90 | 30.90 | 6.11% | 6,500 |
| Sep 3, 2025 | 29.73 | 29.84 | 29.12 | 29.12 | 29.12 | -3.74% | 3,900 |
| Sep 2, 2025 | 30.01 | 30.61 | 28.83 | 30.25 | 30.25 | -1.47% | 10,900 |
| Aug 29, 2025 | 30.67 | 30.70 | 30.67 | 30.70 | 30.70 | -1.22% | 3,000 |
| Aug 28, 2025 | 29.96 | 31.08 | 29.96 | 31.08 | 30.87 | -0.61% | 3,333 |
| Aug 27, 2025 | 31.26 | 31.63 | 30.94 | 31.27 | 31.06 | 0.35% | 6,929 |
| Aug 26, 2025 | 31.25 | 32.33 | 30.50 | 31.16 | 30.95 | -0.83% | 18,800 |
| Aug 25, 2025 | 33.30 | 33.35 | 31.12 | 31.42 | 31.21 | -5.79% | 7,800 |
| Aug 22, 2025 | 28.89 | 34.00 | 28.89 | 33.35 | 33.12 | 15.40% | 24,400 |
| Aug 21, 2025 | 29.00 | 29.00 | 28.45 | 28.90 | 28.70 | -0.55% | 5,000 |
| Aug 20, 2025 | 28.10 | 29.06 | 28.05 | 29.06 | 28.86 | 3.16% | 5,200 |
| Aug 19, 2025 | 28.25 | 28.25 | 28.17 | 28.17 | 27.98 | -2.83% | 3,103 |
| Aug 18, 2025 | 29.10 | 29.10 | 28.99 | 28.99 | 28.79 | 1.58% | 3,200 |
| Aug 15, 2025 | 29.04 | 29.04 | 28.54 | 28.54 | 28.35 | -1.28% | 4,600 |
| Aug 14, 2025 | 28.89 | 28.91 | 28.89 | 28.91 | 28.71 | -4.62% | 5,431 |
| Aug 13, 2025 | 29.09 | 30.31 | 29.07 | 30.31 | 30.11 | 2.57% | 6,100 |
| Aug 12, 2025 | 27.70 | 29.55 | 27.70 | 29.55 | 29.35 | 7.53% | 8,100 |
| Aug 11, 2025 | 28.06 | 28.06 | 27.21 | 27.48 | 27.29 | -1.54% | 6,800 |
| Aug 8, 2025 | 27.99 | 27.99 | 27.91 | 27.91 | 27.72 | 2.12% | 2,500 |