Get the Stockscreener App
32.88
0.86%
0.28
Middlefield Banc Corp Stock (MBCN) Price History
The historical daily chart and data for Middlefield Banc Corp stock (MBCN), adjusted for splits and dividends, show that the latest closing stock price as of November 03, 2025, is $32.88.
- Middlefield Banc Corp all-time high stock price is $37.00, occurred on December 15, 2023.
- The lowest Middlefield Banc Corp stock price recorded was $20.61 on June 05, 2024. Since then, Middlefield Banc Corp's stock price has risen over 59.53% to $32.88 now.
- The 52-week high stock price for MBCN is $34.68, representing a 5.47% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for MBCN is $22.73, indicating a -30.85% decrease from the current share price, occurred on April 15, 2025.
The table below shows more information about MBCN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $32.97 | $32.57 | $0.40 | 47,128.0 | +0.86% |
| Oct 31, 2025 | $32.97 | $32.33 | $0.64 | 25,294.0 | -0.97% |
| Oct 30, 2025 | $33.05 | $32.09 | $0.96 | 21,868.0 | +1.42% |
| Oct 29, 2025 | $34.04 | $32.31 | $1.73 | 28,151.0 | -4.56% |
| Oct 28, 2025 | $34.14 | $33.59 | $0.55 | 36,488.0 | +1.04% |
| Oct 27, 2025 | $34.68 | $33.22 | $1.46 | 24,580.0 | -1.55% |
| Oct 24, 2025 | $34.58 | $33.84 | $0.735 | 65,609.0 | +1.30% |
| Oct 23, 2025 | $33.89 | $33.02 | $0.8699 | 43,641.0 | +0.75% |
| Oct 22, 2025 | $34.50 | $32.61 | $1.89 | 140,342.0 | +17.09% |
| Oct 21, 2025 | $28.82 | $28.33 | $0.49 | 4,678.0 | -0.35% |
| Oct 20, 2025 | $28.80 | $28.50 | $0.2962 | 4,683.0 | +1.56% |
| Oct 17, 2025 | $28.64 | $27.82 | $0.825 | 5,878.0 | +1.84% |
| Oct 16, 2025 | $28.42 | $27.76 | $0.66 | 5,039.0 | -3.17% |
| Oct 15, 2025 | $29.72 | $28.67 | $1.05 | 3,871.0 | -2.45% |
| Oct 14, 2025 | $29.52 | $27.90 | $1.62 | 5,832.0 | +4.04% |
| Oct 13, 2025 | $28.25 | $27.47 | $0.7804 | 6,336.0 | +3.67% |
| Oct 10, 2025 | $28.32 | $27.25 | $1.07 | 14,194.0 | -3.54% |
| Oct 09, 2025 | $28.67 | $28.25 | $0.42 | 7,200.0 | -2.45% |
| Oct 08, 2025 | $28.99 | $28.64 | $0.35 | 4,214.0 | +1.19% |
| Oct 07, 2025 | $29.50 | $28.62 | $0.88 | 7,729.0 | -2.88% |
Middlefield Banc Corp Stock (MBCN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Middlefield Banc Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBCN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Middlefield Banc Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Middlefield Banc Corp Stock (MBCN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $32.97 | $32.57 | $0.40 | 94,256.0 | +0.86% |
| Oct, 2025 | $34.68 | $27.25 | $7.43 | 482,793.0 | +8.63% |
| Sep, 2025 | $33.93 | $28.83 | $5.10 | 144,904.0 | -2.25% |
| Aug, 2025 | $34.00 | $26.63 | $7.37 | 150,606.0 | +10.23% |
| Jul, 2025 | $32.10 | $27.11 | $4.99 | 194,774.0 | -7.51% |
| Jun, 2025 | $30.78 | $26.82 | $3.96 | 199,918.0 | +2.59% |
| May, 2025 | $30.12 | $25.80 | $4.32 | 180,638.0 | +13.19% |
| Apr, 2025 | $28.16 | $22.73 | $5.43 | 203,928.0 | -7.23% |
| Mar, 2025 | $29.80 | $24.79 | $5.01 | 154,717.0 | +4.29% |
| Feb, 2025 | $27.22 | $24.56 | $2.66 | 141,548.0 | +3.43% |
| Jan, 2025 | $28.52 | $24.06 | $4.46 | 201,482.0 | -7.63% |
Middlefield Banc Corp Stock (MBCN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.53 | $28.02 | $3.51 | 210,099.0 | -9.36% |
| Nov, 2024 | $34.00 | $27.26 | $6.74 | 230,993.0 | +9.70% |
| Oct, 2024 | $31.03 | $26.71 | $4.32 | 219,861.0 | -1.94% |
| Sep, 2024 | $29.74 | $25.08 | $4.66 | 252,886.0 | +2.97% |
| Aug, 2024 | $28.33 | $22.32 | $6.01 | 176,205.0 | +3.75% |
| Jul, 2024 | $29.54 | $21.55 | $7.99 | 238,136.0 | +12.10% |
| Jun, 2024 | $24.14 | $20.61 | $3.53 | 211,452.0 | +13.98% |
| May, 2024 | $24.74 | $20.69 | $4.05 | 180,593.0 | -1.72% |
| Apr, 2024 | $24.27 | $21.36 | $2.91 | 140,373.0 | -10.09% |
| Mar, 2024 | $24.99 | $22.77 | $2.22 | 174,330.0 | -2.69% |
| Feb, 2024 | $27.52 | $23.50 | $4.02 | 276,985.0 | -7.05% |
| Jan, 2024 | $32.91 | $26.40 | $6.51 | 247,927.0 | -18.44% |
Middlefield Banc Corp Stock (MBCN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.00 | $27.36 | $9.64 | 426,378.0 | +14.18% |
| Nov, 2023 | $29.23 | $25.26 | $3.97 | 217,810.0 | +11.18% |
| Oct, 2023 | $28.00 | $24.56 | $3.44 | 230,275.0 | +0.35% |
| Sep, 2023 | $28.99 | $25.00 | $3.99 | 269,396.0 | +0.00% |
0.92%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):