Education
About Us
Working with TipRanks
Follow Us
Middlefield Banc Corp (MBCN)
NASDAQ:MBCN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
37.00
37.18
36.78
36.91
36.91
+0.08%
27,686
1.49
Dec 12, 2025
37.53
37.53
36.84
36.88
36.88
-1.76%
38,231
2.12
Dec 11, 2025
36.98
37.68
36.96
37.54
37.54
+1.35%
14,135
0.79
Dec 10, 2025
35.98
37.18
35.93
37.04
37.04
+3.58%
19,316
1.09
Dec 09, 2025
35.33
36.17
35.33
35.76
35.76
-0.03%
17,196
0.98
Dec 08, 2025
35.50
35.80
35.49
35.77
35.77
+0.93%
5,196
0.30
Dec 05, 2025
35.98
36.12
35.25
35.44
35.44
-1.23%
8,937
0.51
Dec 04, 2025
35.96
36.00
35.64
35.88
35.88
-0.06%
9,889
0.57
Dec 03, 2025
34.86
35.96
34.85
35.90
35.90
+4.42%
20,629
1.20
Dec 02, 2025
34.53
34.65
34.09
34.38
34.38
-1.26%
14,919
0.88
Dec 01, 2025
34.46
35.10
34.46
34.82
34.82
+0.06%
25,064
1.50
Nov 28, 2025
34.47
34.95
34.47
34.80
34.80
+0.81%
16,402
0.99
Nov 26, 2025
33.77
34.87
33.77
34.73
34.52
+0.81%
15,785
0.97
Nov 25, 2025
33.67
35.50
33.67
34.66
34.45
+4.31%
34,832
2.19
Nov 24, 2025
33.82
33.90
33.37
33.43
33.23
-0.81%
19,811
1.25
Nov 21, 2025
32.68
34.11
32.68
33.91
33.70
+4.56%
17,118
1.09
Nov 20, 2025
32.93
33.06
32.63
32.63
32.43
+0.64%
10,971
0.69
Nov 19, 2025
32.62
32.87
32.54
32.62
32.42
+1.95%
7,449
0.47
Nov 18, 2025
33.20
33.20
32.19
32.19
32.00
-1.83%
11,958
0.76
Nov 17, 2025
34.01
34.29
32.64
32.99
32.79
-3.37%
11,841
0.76
Nov 14, 2025
33.65
34.35
33.35
34.35
34.14
+1.17%
13,148
0.85
Nov 13, 2025
34.00
34.30
33.95
34.16
33.95
+1.74%
9,476
0.61
Nov 12, 2025
34.06
34.18
33.73
33.78
33.58
+0.17%
27,526
1.83
Nov 11, 2025
33.73
33.93
33.68
33.93
33.72
+0.34%
6,275
0.42
Nov 10, 2025
34.24
34.24
33.50
34.02
33.81
+0.17%
29,300
1.99
Nov 07, 2025
33.65
34.40
33.65
34.17
33.96
+2.32%
91,770
6.86
Nov 06, 2025
33.52
33.77
33.48
33.60
33.40
+1.00%
17,675
1.35
Nov 05, 2025
32.85
33.50
32.85
33.47
33.27
+2.95%
24,851
1.94
Nov 04, 2025
32.76
32.97
32.56
32.71
32.51
+0.09%
15,057
1.19
Nov 03, 2025
32.78
32.97
32.57
32.88
32.68
+1.48%
47,128
3.91
Oct 31, 2025
32.57
32.97
32.33
32.60
32.40
-0.37%
25,294
2.16
Oct 30, 2025
32.09
33.05
32.09
32.92
32.72
+2.04%
21,868
1.89
Oct 29, 2025
33.42
34.04
32.31
32.46
32.26
-3.98%
28,164
2.50
Oct 28, 2025
33.59
34.14
33.59
34.01
33.80
+1.66%
36,488
3.35
Oct 27, 2025
34.23
34.68
33.22
33.66
33.46
-0.95%
24,580
2.31
Oct 24, 2025
33.84
34.58
33.84
34.19
33.98
+1.92%
65,609
6.79
Oct 23, 2025
33.84
33.89
33.02
33.75
33.54
+1.36%
43,641
4.83
Oct 22, 2025
33.95
34.50
32.61
33.50
33.30
+17.80%
140,345
20.49
Oct 21, 2025
28.33
28.82
28.33
28.61
28.44
+0.26%
4,678
0.68
Oct 20, 2025
28.80
28.80
28.50
28.71
28.54
+2.17%
4,683
0.68
Oct 17, 2025
27.82
28.65
27.82
28.27
28.10
+2.46%
5,878
0.85
Oct 16, 2025
28.42
28.42
27.76
27.76
27.59
-2.58%
5,039
0.71
Oct 15, 2025
29.72
29.72
28.67
28.67
28.50
-1.86%
3,900
0.54
Oct 14, 2025
27.90
29.52
27.90
29.39
29.21
+4.67%
5,832
0.80
Oct 13, 2025
27.73
28.25
27.47
28.25
28.08
+4.30%
6,336
0.86
Oct 10, 2025
28.07
28.33
27.25
27.25
27.08
-2.95%
14,194
1.97
Oct 09, 2025
28.67
28.67
28.25
28.25
28.08
-1.86%
7,200
1.00
Oct 08, 2025
28.64
28.99
28.64
28.96
28.78
+1.81%
4,214
0.58
Oct 07, 2025
29.50
29.50
28.62
28.62
28.45
-2.29%
7,729
1.07
Oct 06, 2025
30.02
30.38
29.47
29.47
29.29
-1.43%
5,641
0.77
Rows: