Education
About Us
Working with TipRanks
Follow Us
Middlefield Banc Corp (MBCN)
NASDAQ:MBCN
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 26, 2025
33.77
34.87
33.77
34.73
34.52
+0.20%
15,785
0.97
Nov 25, 2025
33.67
35.50
33.67
34.66
34.45
+3.68%
34,832
2.21
Nov 24, 2025
33.82
33.90
33.37
33.43
33.23
-1.42%
19,811
1.27
Nov 21, 2025
32.68
34.11
32.68
33.91
33.70
+3.92%
17,118
1.10
Nov 20, 2025
32.93
33.06
32.63
32.63
32.43
+0.03%
10,971
0.71
Nov 19, 2025
32.62
32.87
32.54
32.62
32.42
+1.33%
7,449
0.47
Nov 18, 2025
33.20
33.20
32.19
32.19
32.00
-2.42%
11,958
0.76
Nov 17, 2025
34.01
34.29
32.64
32.99
32.79
-3.96%
11,841
0.76
Nov 14, 2025
33.65
34.35
33.35
34.35
34.14
+0.56%
13,148
0.85
Nov 13, 2025
34.00
34.30
33.95
34.16
33.95
+1.13%
9,476
0.62
Nov 12, 2025
34.06
34.18
33.73
33.78
33.58
-0.44%
27,526
1.84
Nov 11, 2025
33.73
33.93
33.68
33.93
33.72
-0.27%
6,275
0.42
Nov 10, 2025
34.24
34.24
33.50
34.02
33.81
-0.44%
29,300
2.01
Nov 07, 2025
33.65
34.40
33.65
34.17
33.96
+1.70%
91,770
6.92
Rows: