33.35
price up icon15.40%   4.45
after-market 시간 외 거래: 33.18 -0.17 -0.51%
loading

Middlefield Banc Corp 주식 (MBCN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $34.00 $28.89 $5.11 24,351.0 +15.40%
2025-08-21 $29.00 $28.45 $0.55 4,950.0 -0.55%
2025-08-20 $29.06 $28.05 $1.01 5,168.0 +3.16%
2025-08-19 $28.25 $28.17 $0.08 3,103.0 -2.83%
2025-08-18 $29.10 $28.99 $0.11 3,168.0 +1.58%
2025-08-15 $29.04 $28.54 $0.50 4,576.0 -1.28%
2025-08-14 $28.91 $28.89 $0.025 5,431.0 -4.62%
2025-08-13 $30.31 $29.07 $1.24 6,075.0 +2.57%
2025-08-12 $29.55 $27.70 $1.85 8,071.0 +7.53%
2025-08-11 $28.05 $27.21 $0.845 6,800.0 -1.54%
2025-08-08 $27.99 $27.91 $0.08 2,495.0 +2.12%
2025-08-07 $27.56 $27.11 $0.45 5,420.0 +0.81%
2025-08-06 $27.18 $27.08 $0.0972 4,392.0 -0.51%
2025-08-05 $27.40 $27.04 $0.36 8,122.0 -2.64%
2025-08-04 $27.99 $27.08 $0.91 4,917.0 +3.40%
2025-08-01 $27.68 $26.63 $1.05 13,794.0 -2.80%
2025-07-31 $28.41 $27.85 $0.5617 8,174.0 -1.76%
2025-07-30 $30.01 $28.06 $1.95 12,565.0 -4.71%
2025-07-29 $30.23 $29.75 $0.48 7,988.0 -0.53%
2025-07-28 $30.00 $29.77 $0.23 4,586.0 -0.17%
2025-07-25 $31.00 $29.78 $1.22 3,870.0 -0.96%
2025-07-24 $31.07 $30.25 $0.816 3,076.0 -5.02%

Middlefield Banc Corp 주식 (MBCN) 연도별 가격 이력

이 심층 분석에서는 Middlefield Banc Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Middlefield Banc Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Middlefield Banc Corp 주식 (MBCN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $34.00 $26.63 $7.37 135,184.0 +19.75%
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 주식 (MBCN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (MBCN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
banks_regional NU
$13.94
price up icon 1.98%
banks_regional TFC
$45.91
price up icon 4.18%
banks_regional NWG
$15.36
price up icon 0.72%
banks_regional LYG
$4.60
price up icon 1.10%
banks_regional DB
$37.15
price up icon 1.31%
banks_regional USB
$48.28
price up icon 4.57%
자본화:     |  볼륨(24시간):