Holen Sie sich die Stockscreener-App
34.56
0.46%
-0.16
Middlefield Banc Corp-Aktien (MBCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $34.81 | $34.38 | $0.43 | 5,600.0 | -0.23% |
| 2026-02-12 | $35.18 | $34.22 | $0.96 | 24,337.0 | +0.61% |
| 2026-02-11 | $35.20 | $34.45 | $0.75 | 27,710.0 | -0.35% |
| 2026-02-10 | $35.20 | $34.59 | $0.61 | 27,019.0 | -1.11% |
| 2026-02-09 | $35.83 | $34.73 | $1.10 | 49,885.0 | +0.46% |
| 2026-02-06 | $35.03 | $34.31 | $0.72 | 94,156.0 | +2.53% |
| 2026-02-05 | $34.29 | $33.84 | $0.45 | 89,151.0 | +0.00% |
| 2026-02-04 | $34.50 | $33.81 | $0.69 | 131,463.0 | +0.38% |
| 2026-02-03 | $34.20 | $33.75 | $0.45 | 133,577.0 | +0.65% |
| 2026-02-02 | $33.98 | $33.19 | $0.79 | 137,379.0 | +0.33% |
| 2026-01-30 | $34.37 | $33.08 | $1.29 | 92,130.0 | +0.93% |
| 2026-01-29 | $33.24 | $32.50 | $0.74 | 11,600.0 | +0.88% |
| 2026-01-28 | $34.81 | $32.47 | $2.34 | 29,482.0 | -6.58% |
| 2026-01-27 | $35.27 | $35.03 | $0.24 | 6,482.0 | +0.57% |
| 2026-01-26 | $35.06 | $34.61 | $0.45 | 4,555.0 | -0.14% |
| 2026-01-23 | $35.99 | $35.10 | $0.89 | 8,788.0 | -2.45% |
| 2026-01-22 | $36.52 | $35.59 | $0.92 | 31,573.0 | +0.59% |
| 2026-01-21 | $35.84 | $34.53 | $1.31 | 19,273.0 | +4.65% |
| 2026-01-20 | $34.66 | $34.05 | $0.61 | 9,624.0 | -2.43% |
| 2026-01-16 | $35.22 | $34.59 | $0.63 | 19,202.0 | +0.89% |
| 2026-01-15 | $34.98 | $34.24 | $0.74 | 16,995.0 | +0.67% |
| 2026-01-14 | $34.58 | $33.86 | $0.72 | 17,960.0 | +1.68% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $35.83 | $33.19 | $2.64 | 720,277.0 | +3.28% |
| 2026-01 | $36.52 | $32.47 | $4.05 | 389,524.0 | -2.90% |
Middlefield Banc Corp-Aktien (MBCN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $37.67 | $34.09 | $3.58 | 344,512.0 | -1.47% |
| 2025-11 | $35.50 | $32.19 | $3.31 | 428,347.0 | +6.75% |
| 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% |
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):