Education
About Us
Working with TipRanks
Follow Us
Middlefield Banc Corp (MBCN)
NASDAQ:MBCN
Time Period
1Y
Events
Historical Prices
Rows:
Nov 24, 2025
33.82
33.90
33.37
33.43
33.43
-1.42%
19,811
1.25
Nov 21, 2025
32.68
34.11
32.68
33.91
33.91
+3.92%
17,118
1.09
Nov 20, 2025
32.93
33.06
32.63
32.63
32.63
+0.03%
10,971
0.69
Nov 19, 2025
32.62
32.87
32.54
32.62
32.62
+1.34%
7,449
0.47
Nov 18, 2025
33.20
33.20
32.19
32.19
32.19
-2.42%
11,958
0.76
Nov 17, 2025
34.01
34.29
32.64
32.99
32.99
-3.96%
11,841
0.76
Nov 14, 2025
33.65
34.35
33.35
34.35
34.35
+0.56%
13,148
0.85
Nov 13, 2025
34.00
34.30
33.95
34.16
34.16
+1.12%
9,476
0.61
Nov 12, 2025
34.06
34.18
33.73
33.78
33.78
-0.44%
27,526
1.83
Nov 11, 2025
33.73
33.93
33.68
33.93
33.93
-0.26%
6,275
0.42
Nov 10, 2025
34.24
34.24
33.50
34.02
34.02
-0.44%
29,300
1.99
Nov 07, 2025
33.65
34.40
33.65
34.17
34.17
+1.70%
91,770
6.86
Nov 06, 2025
33.52
33.77
33.48
33.60
33.60
+0.39%
17,675
1.35
Nov 05, 2025
32.85
33.50
32.85
33.47
33.47
+2.32%
24,851
1.94
Nov 04, 2025
32.76
32.97
32.56
32.71
32.71
-0.52%
15,057
1.19
Nov 03, 2025
32.78
32.97
32.57
32.88
32.88
+0.86%
47,128
3.91
Oct 31, 2025
32.57
32.97
32.33
32.60
32.60
-0.97%
25,294
2.16
Oct 30, 2025
32.09
33.05
32.09
32.92
32.92
+1.42%
21,868
1.89
Oct 29, 2025
33.42
34.04
32.31
32.46
32.46
-4.56%
28,164
2.50
Oct 28, 2025
33.59
34.14
33.59
34.01
34.01
+1.04%
36,488
3.35
Oct 27, 2025
34.23
34.68
33.22
33.66
33.66
-1.55%
24,580
2.31
Oct 24, 2025
33.84
34.58
33.84
34.19
34.19
+1.30%
65,609
6.79
Oct 23, 2025
33.84
33.89
33.02
33.75
33.75
+0.75%
43,641
4.83
Oct 22, 2025
33.95
34.50
32.61
33.50
33.50
+17.09%
140,345
20.49
Oct 21, 2025
28.33
28.82
28.33
28.61
28.61
-0.35%
4,678
0.68
Oct 20, 2025
28.80
28.80
28.50
28.71
28.71
+1.56%
4,683
0.68
Oct 17, 2025
27.82
28.65
27.82
28.27
28.27
+1.84%
5,878
0.85
Oct 16, 2025
28.42
28.42
27.76
27.76
27.76
-3.17%
5,039
0.71
Oct 15, 2025
29.72
29.72
28.67
28.67
28.67
-2.45%
3,900
0.54
Oct 14, 2025
27.90
29.52
27.90
29.39
29.39
+4.04%
5,832
0.80
Oct 13, 2025
27.73
28.25
27.47
28.25
28.25
+3.67%
6,336
0.86
Oct 10, 2025
28.07
28.33
27.25
27.25
27.25
-3.54%
14,194
1.97
Oct 09, 2025
28.67
28.67
28.25
28.25
28.25
-2.45%
7,200
1.00
Oct 08, 2025
28.64
28.99
28.64
28.96
28.96
+1.19%
4,214
0.58
Oct 07, 2025
29.50
29.50
28.62
28.62
28.62
-2.88%
7,729
1.07
Oct 06, 2025
30.02
30.38
29.47
29.47
29.47
-2.03%
5,641
0.77
Oct 03, 2025
30.08
30.08
29.74
30.08
30.08
+2.31%
8,057
1.10
Oct 02, 2025
29.31
29.40
29.06
29.40
29.40
-0.54%
7,182
0.99
Oct 01, 2025
29.82
29.85
29.56
29.56
29.56
-1.50%
6,286
0.82
Sep 30, 2025
30.11
30.11
29.91
30.01
30.01
-1.12%
6,635
0.86
Sep 29, 2025
30.44
30.44
30.35
30.35
30.35
-2.19%
3,375
0.44
Sep 26, 2025
30.98
31.03
30.98
31.03
31.03
+0.16%
5,299
0.65
Sep 25, 2025
30.21
31.08
30.21
30.98
30.98
+2.04%
4,421
0.54
Sep 24, 2025
31.23
31.23
30.36
30.36
30.36
-3.31%
6,185
0.75
Sep 23, 2025
31.99
32.08
30.99
31.40
31.40
-2.03%
5,240
0.64
Sep 22, 2025
31.71
32.25
31.71
32.05
32.05
-0.93%
5,110
0.62
Sep 19, 2025
32.74
33.93
32.00
32.35
32.35
-2.82%
29,261
3.45
Sep 18, 2025
32.13
33.29
32.04
33.29
33.29
+6.32%
6,920
0.82
Sep 17, 2025
30.94
31.50
30.58
31.31
31.31
+1.92%
8,262
0.99
Sep 16, 2025
29.90
30.72
29.86
30.72
30.72
+0.49%
6,092
0.73
Rows: