Holen Sie sich die Stockscreener-App
32.81
0.12%
0.215
Middlefield Banc Corp-Aktien (MBCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $32.78 | $32.78 | $0.00 | 1,070.0 | +0.55% |
| 2025-10-31 | $32.97 | $32.33 | $0.64 | 25,294.0 | -0.97% |
| 2025-10-30 | $33.05 | $32.09 | $0.96 | 21,868.0 | +1.42% |
| 2025-10-29 | $34.04 | $32.31 | $1.73 | 28,151.0 | -4.56% |
| 2025-10-28 | $34.14 | $33.59 | $0.55 | 36,488.0 | +1.04% |
| 2025-10-27 | $34.68 | $33.22 | $1.46 | 24,580.0 | -1.55% |
| 2025-10-24 | $34.58 | $33.84 | $0.735 | 65,609.0 | +1.30% |
| 2025-10-23 | $33.89 | $33.02 | $0.8699 | 43,641.0 | +0.75% |
| 2025-10-22 | $34.50 | $32.61 | $1.89 | 140,342.0 | +17.09% |
| 2025-10-21 | $28.82 | $28.33 | $0.49 | 4,678.0 | -0.35% |
| 2025-10-20 | $28.80 | $28.50 | $0.2962 | 4,683.0 | +1.56% |
| 2025-10-17 | $28.64 | $27.82 | $0.825 | 5,878.0 | +1.84% |
| 2025-10-16 | $28.42 | $27.76 | $0.66 | 5,039.0 | -3.17% |
| 2025-10-15 | $29.72 | $28.67 | $1.05 | 3,871.0 | -2.45% |
| 2025-10-14 | $29.52 | $27.90 | $1.62 | 5,832.0 | +4.04% |
| 2025-10-13 | $28.25 | $27.47 | $0.7804 | 6,336.0 | +3.67% |
| 2025-10-10 | $28.32 | $27.25 | $1.07 | 14,194.0 | -3.54% |
| 2025-10-09 | $28.67 | $28.25 | $0.42 | 7,200.0 | -2.45% |
| 2025-10-08 | $28.99 | $28.64 | $0.35 | 4,214.0 | +1.19% |
| 2025-10-07 | $29.50 | $28.62 | $0.88 | 7,729.0 | -2.88% |
| 2025-10-06 | $30.38 | $29.47 | $0.9057 | 5,641.0 | -2.03% |
Middlefield Banc Corp-Aktien (MBCN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Middlefield Banc Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MBCN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Middlefield Banc Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Middlefield Banc Corp-Aktien (MBCN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $32.78 | $32.78 | $0.00 | 1,070.0 | +0.55% |
| 2025-10 | $34.68 | $27.25 | $7.43 | 482,793.0 | +8.63% |
| 2025-09 | $33.93 | $28.83 | $5.10 | 144,904.0 | -2.25% |
| 2025-08 | $34.00 | $26.63 | $7.37 | 150,606.0 | +10.23% |
| 2025-07 | $32.10 | $27.11 | $4.99 | 194,774.0 | -7.51% |
| 2025-06 | $30.78 | $26.82 | $3.96 | 199,918.0 | +2.59% |
| 2025-05 | $30.12 | $25.80 | $4.32 | 180,638.0 | +13.19% |
| 2025-04 | $28.16 | $22.73 | $5.43 | 203,928.0 | -7.23% |
| 2025-03 | $29.80 | $24.79 | $5.01 | 154,717.0 | +4.29% |
| 2025-02 | $27.22 | $24.56 | $2.66 | 141,548.0 | +3.43% |
| 2025-01 | $28.52 | $24.06 | $4.46 | 201,482.0 | -7.63% |
Middlefield Banc Corp-Aktien (MBCN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.53 | $28.02 | $3.51 | 210,099.0 | -9.36% |
| 2024-11 | $34.00 | $27.26 | $6.74 | 230,993.0 | +9.70% |
| 2024-10 | $31.03 | $26.71 | $4.32 | 219,861.0 | -1.94% |
| 2024-09 | $29.74 | $25.08 | $4.66 | 252,886.0 | +2.97% |
| 2024-08 | $28.33 | $22.32 | $6.01 | 176,205.0 | +3.75% |
| 2024-07 | $29.54 | $21.55 | $7.99 | 238,136.0 | +12.10% |
| 2024-06 | $24.14 | $20.61 | $3.53 | 211,452.0 | +13.98% |
| 2024-05 | $24.74 | $20.69 | $4.05 | 180,593.0 | -1.72% |
| 2024-04 | $24.27 | $21.36 | $2.91 | 140,373.0 | -10.09% |
| 2024-03 | $24.99 | $22.77 | $2.22 | 174,330.0 | -2.69% |
| 2024-02 | $27.52 | $23.50 | $4.02 | 276,985.0 | -7.05% |
| 2024-01 | $32.91 | $26.40 | $6.51 | 247,927.0 | -18.44% |
Middlefield Banc Corp-Aktien (MBCN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $37.00 | $27.36 | $9.64 | 426,378.0 | +14.18% |
| 2023-11 | $29.23 | $25.26 | $3.97 | 217,810.0 | +11.18% |
| 2023-10 | $28.00 | $24.56 | $3.44 | 230,275.0 | +0.35% |
| 2023-09 | $28.99 | $25.00 | $3.99 | 269,396.0 | +0.00% |
2.01%
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):