Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN
· Real-Time Price · USD
31.03
0.05 (0.16%)
At close: Sep 26, 2025, 3:59 PM
31.03
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MBCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.98 | 31.03 | 30.98 | 31.03 | 31.03 | 0.16% | 5,299 |
| Sep 25, 2025 | 30.21 | 31.08 | 30.21 | 30.98 | 30.98 | 2.04% | 4,421 |
| Sep 24, 2025 | 31.23 | 31.23 | 30.36 | 30.36 | 30.36 | -3.31% | 6,200 |
| Sep 23, 2025 | 31.99 | 32.08 | 30.99 | 31.40 | 31.40 | -2.03% | 5,240 |
| Sep 22, 2025 | 31.71 | 32.25 | 31.71 | 32.05 | 32.05 | -0.93% | 5,110 |
| Sep 19, 2025 | 32.74 | 33.93 | 32.00 | 32.35 | 32.35 | -2.82% | 29,300 |
| Sep 18, 2025 | 32.13 | 33.29 | 32.04 | 33.29 | 33.29 | 6.32% | 6,920 |
| Sep 17, 2025 | 30.93 | 31.50 | 30.58 | 31.31 | 31.31 | 1.92% | 8,300 |
| Sep 16, 2025 | 29.90 | 30.72 | 29.86 | 30.72 | 30.72 | 0.49% | 6,100 |
| Sep 15, 2025 | 30.33 | 30.73 | 30.25 | 30.57 | 30.57 | 0.92% | 3,300 |
| Sep 12, 2025 | 30.61 | 31.50 | 30.07 | 30.29 | 30.29 | 0.56% | 5,513 |
| Sep 11, 2025 | 29.74 | 30.12 | 29.73 | 30.12 | 30.12 | 2.45% | 6,300 |
| Sep 10, 2025 | 29.90 | 29.90 | 29.40 | 29.40 | 29.40 | -1.67% | 4,300 |
| Sep 9, 2025 | 29.87 | 29.90 | 29.87 | 29.90 | 29.90 | 2.19% | 2,900 |
| Sep 8, 2025 | 29.54 | 29.62 | 29.12 | 29.26 | 29.26 | -3.40% | 6,200 |
| Sep 5, 2025 | 31.16 | 31.16 | 29.66 | 30.29 | 30.29 | -1.97% | 7,400 |
| 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 |