Get the Stockscreener App
25.90
0.74%
0.19
After Hours:
25.85
-0.05
-0.19%
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 February 04, 2025, is $25.90.
- 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 25.67% to $25.90 now.
- The 52-week high stock price for MBCN is $34.00, representing a 31.27% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for MBCN is $20.61, indicating a -20.42% decrease from the current share price, occurred on June 05, 2024.
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 |
|---|---|---|---|---|---|
| Feb 04, 2025 | $25.98 | $25.40 | $0.58 | 7,753.0 | +0.74% |
| Feb 03, 2025 | $25.83 | $25.02 | $0.81 | 12,100.0 | -0.77% |
| Jan 31, 2025 | $27.21 | $25.91 | $1.30 | 12,917.0 | -6.23% |
| Jan 30, 2025 | $28.52 | $27.60 | $0.92 | 7,362.0 | -0.86% |
| Jan 29, 2025 | $27.87 | $26.59 | $1.28 | 5,340.0 | +3.30% |
| Jan 28, 2025 | $27.04 | $25.80 | $1.24 | 10,518.0 | +6.85% |
| Jan 27, 2025 | $25.68 | $24.55 | $1.13 | 18,300.0 | +2.98% |
| Jan 24, 2025 | $25.24 | $24.40 | $0.84 | 14,352.0 | +1.07% |
| Jan 23, 2025 | $24.79 | $24.22 | $0.57 | 6,988.0 | -2.06% |
| Jan 22, 2025 | $25.61 | $24.60 | $1.01 | 13,847.0 | -0.52% |
| Jan 21, 2025 | $24.93 | $24.45 | $0.48 | 9,789.0 | -0.40% |
| Jan 17, 2025 | $25.53 | $24.06 | $1.47 | 6,303.0 | -1.50% |
| Jan 16, 2025 | $25.95 | $25.38 | $0.565 | 5,145.0 | -2.50% |
| Jan 15, 2025 | $26.03 | $25.82 | $0.21 | 6,526.0 | +1.28% |
| Jan 14, 2025 | $25.70 | $24.92 | $0.78 | 5,925.0 | +2.27% |
| Jan 13, 2025 | $25.13 | $24.25 | $0.88 | 10,741.0 | +1.86% |
| Jan 10, 2025 | $25.32 | $24.49 | $0.83 | 10,201.0 | -3.97% |
| Jan 08, 2025 | $27.01 | $25.65 | $1.36 | 28,679.0 | -5.06% |
| Jan 07, 2025 | $27.51 | $26.90 | $0.61 | 11,929.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $25.98 | $25.02 | $0.96 | 27,606.0 | -0.04% |
| 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% |
1.13%
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):