Middlefield Banc Corp. (MBCN)
25.75
0.26 (1.02%)
At close: Apr 23, 2025, 3:59 PM
25.11
-2.50%
Pre-market: Apr 24, 2025, 04:10 AM EDT
Middlefield Banc Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.74 | 25.74 | 25.75 | 25.75 | 25.74 | 25.74 | 25.75 | 25.75 | n/a | 5,466 |
| Apr 22, 2025 | 24.25 | 24.25 | 25.49 | 25.49 | 24.15 | 24.15 | 25.49 | 25.49 | -1.01% | 5,930 |
| Apr 21, 2025 | 24.00 | 24.00 | 24.41 | 24.41 | 23.98 | 23.98 | 23.98 | 23.98 | -5.92% | 4,000 |
| Apr 17, 2025 | 24.11 | 24.11 | 24.37 | 24.37 | 24.11 | 24.11 | 24.37 | 24.37 | 1.63% | 8,447 |
| Apr 16, 2025 | 23.01 | 23.01 | 24.74 | 24.74 | 23.01 | 23.01 | 24.14 | 24.14 | -0.94% | 7,849 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.