Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN
· Real-Time Price · USD
28.53
-0.38 (-1.31%)
At close: Aug 15, 2025, 3:46 PM
MBCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.89 | 28.91 | 28.89 | 28.91 | 28.91 | -4.62% | 5,259 |
| Aug 13, 2025 | 29.09 | 30.31 | 29.07 | 30.31 | 30.31 | 2.57% | 6,100 |
| Aug 12, 2025 | 27.70 | 29.55 | 27.70 | 29.55 | 29.55 | 7.53% | 8,100 |
| 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% | 2,500 |
| 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% | 4,400 |
| 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% | 13,800 |
| Jul 31, 2025 | 28.35 | 28.41 | 27.85 | 27.85 | 27.85 | -1.76% | 8,200 |
| Jul 30, 2025 | 29.66 | 30.01 | 28.06 | 28.35 | 28.35 | -4.71% | 12,600 |
| Jul 29, 2025 | 30.23 | 30.23 | 29.75 | 29.75 | 29.75 | -0.53% | 8,000 |
| Jul 28, 2025 | 29.78 | 30.00 | 29.77 | 29.91 | 29.91 | -0.17% | 4,600 |
| Jul 25, 2025 | 30.50 | 31.00 | 29.78 | 29.96 | 29.96 | -0.96% | 3,900 |
| Jul 24, 2025 | 31.07 | 31.07 | 30.25 | 30.25 | 30.25 | -5.02% | 3,100 |
| Jul 23, 2025 | 32.49 | 32.49 | 31.62 | 31.85 | 31.85 | 3.98% | 5,100 |
| Jul 22, 2025 | 29.41 | 30.70 | 29.31 | 30.63 | 30.63 | 2.65% | 9,300 |
| 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% | 15,100 |