Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN · Real-Time Price · USD
35.44
-0.44 (-1.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
Middlefield Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.98 | 36.12 | 35.25 | 35.44 | 35.44 | -1.23% | 8,931 |
| Dec 4, 2025 | 35.96 | 36.00 | 35.64 | 35.88 | 35.88 | -0.06% | 9,889 |
| Dec 3, 2025 | 34.86 | 35.96 | 34.85 | 35.90 | 35.90 | 4.42% | 20,629 |
| Dec 2, 2025 | 34.53 | 34.65 | 34.09 | 34.38 | 34.38 | -1.26% | 14,919 |
| Dec 1, 2025 | 34.46 | 35.10 | 34.46 | 34.82 | 34.82 | 0.06% | 25,064 |
| Nov 28, 2025 | 34.47 | 34.95 | 34.47 | 34.80 | 34.80 | 0.20% | 16,400 |
| Nov 26, 2025 | 33.77 | 34.87 | 33.77 | 34.73 | 34.52 | 0.20% | 15,785 |
| Nov 25, 2025 | 33.67 | 35.50 | 33.67 | 34.66 | 34.45 | 3.68% | 34,832 |
| Nov 24, 2025 | 33.82 | 33.90 | 33.37 | 33.43 | 33.23 | -1.42% | 19,811 |
| Nov 21, 2025 | 32.68 | 34.11 | 32.68 | 33.91 | 33.70 | 3.92% | 17,118 |
| Nov 20, 2025 | 32.93 | 33.06 | 32.63 | 32.63 | 32.43 | 0.03% | 10,971 |
| Nov 19, 2025 | 32.62 | 32.87 | 32.54 | 32.62 | 32.42 | 1.34% | 7,449 |
| Nov 18, 2025 | 33.20 | 33.20 | 32.19 | 32.19 | 32.00 | -2.42% | 11,958 |
| Nov 17, 2025 | 34.01 | 34.29 | 32.64 | 32.99 | 32.79 | -3.96% | 11,841 |
| Nov 14, 2025 | 33.65 | 34.35 | 33.35 | 34.35 | 34.14 | 0.56% | 13,148 |
| Nov 13, 2025 | 34.00 | 34.30 | 33.95 | 34.16 | 33.95 | 1.12% | 9,476 |
| Nov 12, 2025 | 34.06 | 34.18 | 33.73 | 33.78 | 33.58 | -0.44% | 27,526 |
| Nov 11, 2025 | 33.73 | 33.93 | 33.68 | 33.93 | 33.72 | -0.26% | 6,275 |
| Nov 10, 2025 | 34.24 | 34.24 | 33.50 | 34.02 | 33.81 | -0.44% | 29,300 |
| Nov 7, 2025 | 33.65 | 34.40 | 33.65 | 34.17 | 33.96 | 1.70% | 91,770 |
| Nov 6, 2025 | 33.52 | 33.77 | 33.48 | 33.60 | 33.40 | 0.39% | 17,675 |
| Nov 5, 2025 | 32.85 | 33.50 | 32.85 | 33.47 | 33.27 | 2.32% | 24,851 |
| Nov 4, 2025 | 32.76 | 32.97 | 32.56 | 32.71 | 32.51 | -0.52% | 15,057 |
| Nov 3, 2025 | 32.78 | 32.97 | 32.57 | 32.88 | 32.68 | 0.86% | 47,128 |
| Oct 31, 2025 | 32.57 | 32.97 | 32.33 | 32.60 | 32.40 | -0.97% | 25,294 |
| Oct 30, 2025 | 32.09 | 33.05 | 32.09 | 32.92 | 32.72 | 1.42% | 21,868 |
| Oct 29, 2025 | 33.42 | 34.04 | 32.31 | 32.46 | 32.26 | -4.56% | 28,164 |
| Oct 28, 2025 | 33.59 | 34.14 | 33.59 | 34.01 | 33.80 | 1.04% | 36,488 |
| Oct 27, 2025 | 34.23 | 34.68 | 33.22 | 33.66 | 33.46 | -1.55% | 24,580 |
| Oct 24, 2025 | 33.84 | 34.58 | 33.84 | 34.19 | 33.98 | 1.30% | 65,609 |
| Oct 23, 2025 | 33.84 | 33.89 | 33.02 | 33.75 | 33.55 | 0.75% | 43,641 |
| Oct 22, 2025 | 33.95 | 34.50 | 32.61 | 33.50 | 33.30 | 17.09% | 140,345 |
| Oct 21, 2025 | 28.33 | 28.82 | 28.33 | 28.61 | 28.44 | -0.35% | 4,678 |
| Oct 20, 2025 | 28.80 | 28.80 | 28.50 | 28.71 | 28.54 | 1.56% | 4,683 |
| Oct 17, 2025 | 27.82 | 28.65 | 27.82 | 28.27 | 28.10 | 1.84% | 5,878 |
| Oct 16, 2025 | 28.42 | 28.42 | 27.76 | 27.76 | 27.59 | -3.17% | 5,039 |
| Oct 15, 2025 | 29.72 | 29.72 | 28.67 | 28.67 | 28.50 | -2.45% | 3,900 |
| Oct 14, 2025 | 27.90 | 29.52 | 27.90 | 29.39 | 29.21 | 4.04% | 5,832 |
| Oct 13, 2025 | 27.73 | 28.25 | 27.47 | 28.25 | 28.08 | 3.67% | 6,336 |
| Oct 10, 2025 | 28.07 | 28.33 | 27.25 | 27.25 | 27.09 | -3.54% | 14,194 |
| Oct 9, 2025 | 28.67 | 28.67 | 28.25 | 28.25 | 28.08 | -2.45% | 7,200 |
| Oct 8, 2025 | 28.64 | 28.99 | 28.64 | 28.96 | 28.78 | 1.19% | 4,214 |
| Oct 7, 2025 | 29.50 | 29.50 | 28.62 | 28.62 | 28.45 | -2.88% | 7,729 |
| Oct 6, 2025 | 30.02 | 30.38 | 29.47 | 29.47 | 29.29 | -2.03% | 5,641 |
| Oct 3, 2025 | 30.08 | 30.08 | 29.74 | 30.08 | 29.90 | 2.31% | 8,057 |
| Oct 2, 2025 | 29.31 | 29.40 | 29.06 | 29.40 | 29.22 | -0.54% | 7,182 |
| Oct 1, 2025 | 29.82 | 29.85 | 29.56 | 29.56 | 29.38 | -1.50% | 6,286 |
| Sep 30, 2025 | 30.11 | 30.11 | 29.91 | 30.01 | 29.83 | -1.12% | 6,635 |
| Sep 29, 2025 | 30.44 | 30.44 | 30.35 | 30.35 | 30.17 | -2.19% | 3,375 |
| Sep 26, 2025 | 30.98 | 31.03 | 30.98 | 31.03 | 30.84 | 0.16% | 5,299 |
| Sep 25, 2025 | 30.21 | 31.08 | 30.21 | 30.98 | 30.79 | 2.04% | 4,421 |
| Sep 24, 2025 | 31.23 | 31.23 | 30.36 | 30.36 | 30.18 | -3.31% | 6,185 |
| Sep 23, 2025 | 31.99 | 32.08 | 30.99 | 31.40 | 31.21 | -2.03% | 5,240 |
| Sep 22, 2025 | 31.71 | 32.25 | 31.71 | 32.05 | 31.86 | -0.93% | 5,110 |
| Sep 19, 2025 | 32.74 | 33.93 | 32.00 | 32.35 | 32.15 | -2.82% | 29,261 |
| Sep 18, 2025 | 32.13 | 33.29 | 32.04 | 33.29 | 33.09 | 6.32% | 6,920 |
| Sep 17, 2025 | 30.94 | 31.50 | 30.58 | 31.31 | 31.12 | 1.92% | 8,262 |
| Sep 16, 2025 | 29.90 | 30.72 | 29.86 | 30.72 | 30.53 | 0.49% | 6,092 |
| Sep 15, 2025 | 30.33 | 30.73 | 30.25 | 30.57 | 30.39 | 0.92% | 3,278 |
| Sep 12, 2025 | 30.61 | 31.50 | 30.07 | 30.29 | 30.11 | 0.56% | 5,513 |
| Sep 11, 2025 | 29.74 | 30.12 | 29.73 | 30.12 | 29.94 | 2.45% | 6,255 |
| Sep 10, 2025 | 29.90 | 29.90 | 29.40 | 29.40 | 29.22 | -1.67% | 4,257 |
| Sep 9, 2025 | 29.87 | 29.90 | 29.87 | 29.90 | 29.72 | 2.19% | 2,884 |
| Sep 8, 2025 | 29.54 | 29.62 | 29.12 | 29.26 | 29.08 | -3.40% | 6,177 |
| Sep 5, 2025 | 31.16 | 31.16 | 29.66 | 30.29 | 30.11 | -1.97% | 7,364 |
| Sep 4, 2025 | 30.30 | 30.90 | 30.05 | 30.90 | 30.71 | 6.11% | 6,477 |
| Sep 3, 2025 | 29.73 | 29.84 | 29.12 | 29.12 | 28.94 | -3.74% | 3,857 |
| Sep 2, 2025 | 30.01 | 30.61 | 28.83 | 30.25 | 30.07 | -1.47% | 10,863 |
| Aug 29, 2025 | 30.67 | 30.70 | 30.67 | 30.70 | 30.51 | -1.22% | 2,986 |
| Aug 28, 2025 | 29.96 | 31.08 | 29.96 | 31.08 | 30.68 | -0.61% | 3,333 |
| Aug 27, 2025 | 31.26 | 31.63 | 30.94 | 31.27 | 30.87 | 0.35% | 6,929 |
| Aug 26, 2025 | 31.25 | 32.33 | 30.50 | 31.16 | 30.76 | -0.83% | 18,764 |
| Aug 25, 2025 | 33.30 | 33.35 | 31.12 | 31.42 | 31.02 | -5.79% | 7,761 |
| Aug 22, 2025 | 28.89 | 34.00 | 28.89 | 33.35 | 32.92 | 15.40% | 24,351 |
| Aug 21, 2025 | 29.00 | 29.00 | 28.45 | 28.90 | 28.53 | -0.55% | 4,950 |
| Aug 20, 2025 | 28.10 | 29.06 | 28.05 | 29.06 | 28.69 | 3.16% | 5,168 |
| Aug 19, 2025 | 28.25 | 28.25 | 28.17 | 28.17 | 27.81 | -2.83% | 3,103 |
| Aug 18, 2025 | 29.10 | 29.10 | 28.99 | 28.99 | 28.62 | 1.58% | 3,168 |
| Aug 15, 2025 | 29.04 | 29.04 | 28.54 | 28.54 | 28.18 | -1.28% | 4,576 |
| Aug 14, 2025 | 28.89 | 28.91 | 28.89 | 28.91 | 28.54 | -4.62% | 5,431 |
| Aug 13, 2025 | 29.09 | 30.31 | 29.07 | 30.31 | 29.92 | 2.57% | 6,075 |
| Aug 12, 2025 | 27.70 | 29.55 | 27.70 | 29.55 | 29.17 | 7.53% | 8,071 |
| Aug 11, 2025 | 28.06 | 28.06 | 27.21 | 27.48 | 27.13 | -1.54% | 6,800 |
| Aug 8, 2025 | 27.99 | 27.99 | 27.91 | 27.91 | 27.55 | 2.12% | 2,495 |
| Aug 7, 2025 | 27.56 | 27.56 | 27.11 | 27.33 | 26.98 | 0.81% | 5,420 |
| Aug 6, 2025 | 27.08 | 27.18 | 27.08 | 27.11 | 26.76 | -0.51% | 4,392 |
| Aug 5, 2025 | 27.04 | 27.40 | 27.04 | 27.25 | 26.90 | -2.64% | 8,122 |
| Aug 4, 2025 | 27.55 | 27.99 | 27.08 | 27.99 | 27.63 | 3.40% | 4,917 |
| Aug 1, 2025 | 27.59 | 27.69 | 26.63 | 27.07 | 26.72 | -2.80% | 13,794 |
| Jul 31, 2025 | 28.35 | 28.41 | 27.85 | 27.85 | 27.49 | -1.76% | 8,174 |
| Jul 30, 2025 | 29.66 | 30.01 | 28.06 | 28.35 | 27.99 | -4.71% | 12,565 |
| Jul 29, 2025 | 30.23 | 30.23 | 29.75 | 29.75 | 29.37 | -0.53% | 7,988 |
| Jul 28, 2025 | 29.78 | 30.00 | 29.77 | 29.91 | 29.53 | -0.17% | 4,586 |
| Jul 25, 2025 | 30.50 | 31.00 | 29.78 | 29.96 | 29.58 | -0.96% | 3,870 |
| Jul 24, 2025 | 31.07 | 31.07 | 30.25 | 30.25 | 29.86 | -5.02% | 3,076 |
| Jul 23, 2025 | 32.49 | 32.49 | 31.62 | 31.85 | 31.44 | 3.98% | 5,089 |
| Jul 22, 2025 | 29.41 | 30.70 | 29.31 | 30.63 | 30.24 | 2.65% | 9,252 |
| Jul 21, 2025 | 30.29 | 30.29 | 29.37 | 29.84 | 29.46 | 0.27% | 6,449 |
| Jul 18, 2025 | 30.40 | 30.40 | 29.75 | 29.76 | 29.38 | 0.13% | 15,079 |
| Jul 17, 2025 | 30.03 | 31.01 | 29.40 | 29.72 | 29.34 | -2.43% | 14,074 |