loading

Middlefield Banc Corp 주식 (MBCN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-07-23 $32.00 $31.85 $0.15 4,087.0 +3.98%
2025-07-22 $30.70 $29.31 $1.39 9,242.0 +2.65%
2025-07-21 $30.29 $29.36 $0.925 6,449.0 +0.27%
2025-07-18 $30.40 $29.75 $0.65 15,079.0 +0.13%
2025-07-17 $31.01 $29.40 $1.61 14,074.0 -2.43%
2025-07-16 $30.71 $29.75 $0.96 9,975.0 +2.15%
2025-07-15 $30.15 $29.77 $0.3822 7,487.0 -2.00%
2025-07-14 $30.48 $27.11 $3.37 5,869.0 +0.36%
2025-07-11 $31.14 $30.32 $0.815 4,981.0 -3.04%
2025-07-10 $31.40 $30.90 $0.50 12,625.0 +1.07%
2025-07-09 $31.21 $30.94 $0.27 4,466.0 -0.83%
2025-07-08 $31.91 $30.44 $1.47 8,495.0 +1.23%
2025-07-07 $32.10 $30.82 $1.28 9,328.0 -3.69%
2025-07-03 $32.00 $31.00 $1.00 4,349.0 +3.76%

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 $27.68 $26.63 $1.05 13,794.0 +0.00%
2025-07 $32.10 $26.63 $5.47 208,568.0 -10.10%
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
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
자본화:     |  볼륨(24시간):