Middlefield Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.56	34.56	33.12	33.67	33.67	-3.58%	180,449
Feb 26, 2026	34.84	35.02	34.48	34.92	34.92	1.04%	42,390
Feb 25, 2026	34.23	34.71	34.03	34.56	34.56	1.35%	29,330
Feb 24, 2026	34.55	34.59	33.83	34.10	34.10	0.47%	35,428
Feb 23, 2026	35.05	35.24	33.84	33.94	33.94	-3.52%	42,319
Feb 20, 2026	34.63	35.28	34.63	35.18	35.18	0.89%	36,501
Feb 19, 2026	34.52	34.95	34.42	34.87	34.87	0.77%	19,638
Feb 18, 2026	35.13	35.13	34.45	34.61	34.61	-0.76%	31,136
Feb 17, 2026	34.88	35.19	34.76	34.87	34.87	-0.49%	31,160
Feb 13, 2026	34.73	35.24	34.38	35.04	34.83	0.92%	131,068
Feb 12, 2026	34.79	35.18	34.22	34.72	34.51	0.61%	24,337
Feb 11, 2026	34.63	35.20	34.45	34.51	34.30	-0.35%	27,710
Feb 10, 2026	34.81	35.20	34.59	34.63	34.42	-1.11%	27,019
Feb 9, 2026	34.98	35.83	34.73	35.02	34.81	0.46%	49,885
Feb 6, 2026	34.31	35.03	34.31	34.86	34.65	2.53%	94,169
Feb 5, 2026	34.00	34.29	33.84	34.00	33.80	-	89,159
Feb 4, 2026	34.12	34.50	33.81	34.00	33.80	0.38%	131,463
Feb 3, 2026	33.91	34.20	33.75	33.87	33.67	0.65%	133,808
Feb 2, 2026	33.19	33.98	33.19	33.65	33.45	0.33%	137,380
Jan 30, 2026	33.08	34.37	33.08	33.54	33.34	0.93%	92,130
Jan 29, 2026	32.76	33.24	32.50	33.23	33.03	0.88%	11,600
Jan 28, 2026	34.74	34.81	32.47	32.94	32.74	-6.58%	29,482
Jan 27, 2026	35.05	35.27	35.03	35.26	35.05	0.57%	6,483
Jan 26, 2026	34.63	35.06	34.61	35.06	34.85	-0.14%	4,555
Jan 23, 2026	35.69	35.99	35.10	35.11	34.90	-2.45%	8,812
Jan 22, 2026	35.60	36.52	35.60	35.99	35.77	0.59%	31,573
Jan 21, 2026	34.53	35.84	34.53	35.78	35.57	4.65%	19,273
Jan 20, 2026	34.28	34.66	34.05	34.19	33.99	-2.43%	9,631
Jan 16, 2026	34.59	35.22	34.59	35.04	34.83	0.89%	19,204
Jan 15, 2026	34.24	34.98	34.24	34.73	34.52	0.67%	16,995
Jan 14, 2026	33.86	34.58	33.86	34.50	34.29	1.68%	17,960
Jan 13, 2026	34.01	34.22	33.93	33.93	33.73	-0.96%	9,370
Jan 12, 2026	34.38	34.38	34.01	34.26	34.05	-0.58%	17,951
Jan 9, 2026	34.44	34.92	34.43	34.46	34.25	-1.03%	9,725
Jan 8, 2026	33.51	35.06	33.51	34.82	34.61	2.87%	24,872
Jan 7, 2026	35.02	35.02	33.85	33.85	33.65	-2.93%	29,705
Jan 6, 2026	34.27	34.93	34.27	34.87	34.66	0.43%	11,100
Jan 5, 2026	34.60	34.93	34.44	34.72	34.51	2.31%	10,504
Jan 2, 2026	34.44	34.44	33.70	33.94	33.73	-1.75%	9,311
Dec 31, 2025	34.59	34.59	34.54	34.54	34.33	0.73%	6,458
Dec 30, 2025	34.49	34.60	34.29	34.29	34.08	-1.86%	9,927
Dec 29, 2025	34.72	35.03	34.53	34.94	34.73	-0.68%	6,508
Dec 26, 2025	35.26	36.09	34.88	35.18	34.97	-0.79%	10,171
Dec 24, 2025	35.25	35.72	35.20	35.46	35.25	0.80%	7,599
Dec 23, 2025	35.57	35.93	35.18	35.18	34.97	-1.69%	16,223
Dec 22, 2025	35.98	35.98	35.56	35.79	35.57	-0.24%	5,752
Dec 19, 2025	36.94	37.07	35.50	35.87	35.66	-3.16%	33,538
Dec 18, 2025	37.00	37.20	36.89	37.04	36.82	0.11%	23,715
Dec 17, 2025	36.98	37.20	36.47	37.00	36.78	-	16,602
Dec 16, 2025	37.10	37.10	36.90	37.00	36.78	0.24%	16,842
Dec 15, 2025	37.00	37.18	36.78	36.91	36.69	0.08%	27,686
Dec 12, 2025	37.53	37.53	36.84	36.88	36.66	-1.76%	38,231
Dec 11, 2025	36.98	37.68	36.96	37.54	37.32	1.35%	14,135
Dec 10, 2025	35.98	37.18	35.93	37.04	36.82	3.58%	19,316
Dec 9, 2025	35.33	36.17	35.33	35.76	35.55	-0.03%	17,196
Dec 8, 2025	35.50	35.80	35.49	35.77	35.56	0.93%	5,196
Dec 5, 2025	35.98	36.12	35.25	35.44	35.23	-1.23%	8,937
Dec 4, 2025	35.96	36.00	35.64	35.88	35.66	-0.06%	9,889
Dec 3, 2025	34.86	35.96	34.85	35.90	35.68	4.42%	20,629
Dec 2, 2025	34.53	34.65	34.09	34.38	34.17	-1.26%	14,919
Dec 1, 2025	34.46	35.10	34.46	34.82	34.61	0.06%	25,064
Nov 28, 2025	34.47	34.95	34.47	34.80	34.59	0.20%	16,402
Nov 26, 2025	33.77	34.87	33.77	34.73	34.31	0.20%	15,785
Nov 25, 2025	33.67	35.50	33.67	34.66	34.24	3.68%	34,832
Nov 24, 2025	33.82	33.90	33.37	33.43	33.03	-1.42%	19,811
Nov 21, 2025	32.68	34.11	32.68	33.91	33.50	3.92%	17,118
Nov 20, 2025	32.93	33.06	32.63	32.63	32.24	0.03%	10,971
Nov 19, 2025	32.62	32.87	32.54	32.62	32.23	1.34%	7,449
Nov 18, 2025	33.20	33.20	32.19	32.19	31.80	-2.42%	11,958
Nov 17, 2025	34.01	34.29	32.64	32.99	32.59	-3.96%	11,841
Nov 14, 2025	33.65	34.35	33.35	34.35	33.94	0.56%	13,148
Nov 13, 2025	34.00	34.30	33.95	34.16	33.75	1.12%	9,476
Nov 12, 2025	34.06	34.18	33.73	33.78	33.37	-0.44%	27,526
Nov 11, 2025	33.73	33.93	33.68	33.93	33.52	-0.26%	6,275
Nov 10, 2025	34.24	34.24	33.50	34.02	33.61	-0.44%	29,300
Nov 7, 2025	33.65	34.40	33.65	34.17	33.76	1.70%	91,770
Nov 6, 2025	33.52	33.77	33.48	33.60	33.20	0.39%	17,675
Nov 5, 2025	32.85	33.50	32.85	33.47	33.07	2.32%	24,851
Nov 4, 2025	32.76	32.97	32.56	32.71	32.32	-0.52%	15,057
Nov 3, 2025	32.78	32.97	32.57	32.88	32.49	0.86%	47,128
Oct 31, 2025	32.57	32.97	32.33	32.60	32.21	-0.97%	25,294
Oct 30, 2025	32.09	33.05	32.09	32.92	32.52	1.42%	21,868
Oct 29, 2025	33.42	34.04	32.31	32.46	32.07	-4.56%	28,164
Oct 28, 2025	33.59	34.14	33.59	34.01	33.60	1.04%	36,488
Oct 27, 2025	34.23	34.68	33.22	33.66	33.26	-1.55%	24,580
Oct 24, 2025	33.84	34.58	33.84	34.19	33.78	1.30%	65,609
Oct 23, 2025	33.84	33.89	33.02	33.75	33.34	0.75%	43,641
Oct 22, 2025	33.95	34.50	32.61	33.50	33.10	17.09%	140,345
Oct 21, 2025	28.33	28.82	28.33	28.61	28.27	-0.35%	4,678
Oct 20, 2025	28.80	28.80	28.50	28.71	28.37	1.56%	4,683
Oct 17, 2025	27.82	28.65	27.82	28.27	27.93	1.84%	5,878
Oct 16, 2025	28.42	28.42	27.76	27.76	27.43	-3.17%	5,039
Oct 15, 2025	29.72	29.72	28.67	28.67	28.33	-2.45%	3,900
Oct 14, 2025	27.90	29.52	27.90	29.39	29.04	4.04%	5,832
Oct 13, 2025	27.73	28.25	27.47	28.25	27.91	3.67%	6,336
Oct 10, 2025	28.07	28.33	27.25	27.25	26.92	-3.54%	14,194
Oct 9, 2025	28.67	28.67	28.25	28.25	27.91	-2.45%	7,200
Oct 8, 2025	28.64	28.99	28.64	28.96	28.61	1.19%	4,214
Oct 7, 2025	29.50	29.50	28.62	28.62	28.28	-2.88%	7,729
Oct 6, 2025	30.02	30.38	29.47	29.47	29.12	-2.03%	5,641