Education
About Us
Working with TipRanks
Follow Us
Middlefield Banc Corp (MBCN)
NASDAQ:MBCN
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
34.12
34.50
33.81
34.00
34.00
+0.38%
131,463
6.18
Feb 03, 2026
33.91
34.20
33.75
33.87
33.87
+0.65%
133,808
6.89
Feb 02, 2026
33.19
33.98
33.19
33.65
33.65
+0.33%
137,380
7.79
Jan 30, 2026
33.08
34.37
33.08
33.54
33.54
+0.93%
92,130
5.61
Jan 29, 2026
32.76
33.24
32.50
33.23
33.23
+0.88%
11,600
0.68
Jan 28, 2026
34.74
34.81
32.47
32.94
32.94
-6.58%
29,482
1.74
Jan 27, 2026
35.05
35.27
35.03
35.26
35.26
+0.57%
6,483
0.38
Jan 26, 2026
34.63
35.06
34.61
35.06
35.06
-0.14%
4,555
0.26
Jan 23, 2026
35.69
35.99
35.10
35.11
35.11
-2.45%
8,812
0.49
Jan 22, 2026
35.60
36.52
35.60
35.99
35.99
+0.59%
31,573
1.77
Jan 21, 2026
34.53
35.84
34.53
35.78
35.78
+4.65%
19,273
1.04
Jan 20, 2026
34.28
34.66
34.05
34.19
34.19
-2.43%
9,624
0.50
Jan 19, 2026
34.59
35.22
34.59
35.04
35.04
0.00%
0
0.00
Jan 16, 2026
34.59
35.22
34.59
35.04
35.04
+0.89%
19,204
0.91
Jan 15, 2026
34.24
34.98
34.24
34.73
34.73
+0.67%
16,995
0.81
Jan 14, 2026
33.86
34.58
33.86
34.50
34.50
+1.68%
17,960
0.87
Jan 13, 2026
34.01
34.22
33.93
33.93
33.93
-0.96%
9,370
0.45
Jan 12, 2026
34.38
34.38
34.01
34.26
34.26
-0.58%
17,951
0.88
Jan 09, 2026
34.44
34.92
34.43
34.46
34.46
-1.03%
9,725
0.48
Jan 08, 2026
33.51
35.06
33.51
34.82
34.82
+2.87%
24,872
1.24
Jan 07, 2026
35.02
35.02
33.85
33.85
33.85
-2.93%
29,705
1.50
Jan 06, 2026
34.27
34.93
34.27
34.87
34.87
+0.43%
11,100
0.56
Jan 05, 2026
34.60
34.93
34.44
34.72
34.72
+2.31%
10,504
0.53
Jan 02, 2026
34.44
34.44
33.70
33.94
33.94
-1.75%
9,311
0.47
Jan 01, 2026
34.59
34.59
34.54
34.54
34.54
0.00%
0
0.00
Dec 31, 2025
34.59
34.59
34.54
34.54
34.54
+0.73%
6,458
0.33
Dec 30, 2025
34.49
34.60
34.29
34.29
34.29
-1.86%
9,927
0.50
Dec 29, 2025
34.72
35.03
34.53
34.94
34.94
-0.68%
6,508
0.33
Dec 26, 2025
35.26
36.09
34.88
35.18
35.18
-0.79%
10,171
0.52
Dec 25, 2025
35.25
35.72
35.20
35.46
35.46
0.00%
0
0.00
Dec 24, 2025
35.25
35.72
35.20
35.46
35.46
+0.80%
7,599
0.39
Dec 23, 2025
35.57
35.93
35.18
35.18
35.18
-1.69%
16,223
0.83
Dec 22, 2025
35.98
35.98
35.56
35.79
35.79
-0.24%
5,752
0.29
Dec 19, 2025
36.94
37.07
35.50
35.87
35.87
-3.16%
33,538
1.76
Dec 18, 2025
37.00
37.20
36.89
37.04
37.04
+0.11%
23,715
1.26
Dec 17, 2025
36.98
37.20
36.47
37.00
37.00
0.00%
16,602
0.88
Dec 16, 2025
37.10
37.10
36.90
37.00
37.00
+0.24%
16,842
0.90
Dec 15, 2025
37.00
37.18
36.78
36.91
36.91
+0.08%
27,686
1.50
Dec 12, 2025
37.53
37.53
36.84
36.88
36.88
-1.76%
38,231
2.13
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
1.10
Dec 09, 2025
35.33
36.17
35.33
35.76
35.76
-0.03%
17,196
0.99
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
0.52
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
1.21
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
1.51
Nov 28, 2025
34.47
34.95
34.47
34.80
34.80
+0.81%
16,402
0.99
Nov 27, 2025
33.77
34.87
33.77
34.73
34.52
0.00%
0
0.00
Rows: