Free Trial

Middlefield Banc (MBCN) Stock Chart & Stock Price History

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free MBCN Stock Alerts
$20.76
-0.12 (-0.57%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Middlefield Banc Stock Price Performance

5 Day
Performance
-1.28%
1 Month
Performance
-10.56%
3 Month
Performance
-13.61%
6 Month
Performance
-30.22%
Year-To-Date
Performance
-35.87%
1 Year
Performance
-28.27%
Receive MBCN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Middlefield Banc and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
A New Generation of Billionaires Is About to Be Created
On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…
Click here for details. 

MBCN Stock Chart for Saturday, June, 8, 2024

MBCN Chart by TradingView

Middlefield Banc Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$20.88$20.76
-0.57%		$21.02$20.676,198 shs$167.53 million
06/06/2024$20.97$20.88
-0.43%		$21.05$20.784,279 shs$168.50 million
06/05/2024$20.66$20.97
+1.50%		$20.98$20.615,965 shs$169.23 million
06/04/2024$21.03$20.66
-1.76%		$21.21$20.666,978 shs$166.73 million
06/03/2024$21.10$21.03
-0.33%		$21.96$21.026,703 shs$169.71 million
05/31/2024$21.42$21.10
-1.49%		$21.51$20.6918,592 shs$170.28 million
05/30/2024$21.37$21.42
+0.23%		$21.68$21.414,364 shs$172.86 million
05/29/2024$21.91$21.37
-2.46%		$22.10$21.3712,623 shs$172.46 million
05/28/2024$22.41$21.91
-2.23%		$22.76$21.9010,291 shs$176.75 million
05/27/2024$22.41$22.41$23.57$22.2811,300 shs$180.85 million
05/24/2024$22.45$22.41
-0.18%		$23.57$22.2811,322 shs$180.85 million
05/23/2024$23.39$22.45
-4.02%		$24.08$22.3212,886 shs$181.17 million
05/22/2024$24.22$23.39
-3.43%		$24.20$23.3011,951 shs$188.76 million
05/21/2024$24.20$24.22
+0.08%		$24.74$23.574,836 shs$195.46 million
05/20/2024$24.12$24.20
+0.33%		$24.40$23.678,108 shs$195.29 million
05/17/2024$23.62$24.12
+2.12%		$24.12$23.305,031 shs$194.65 million
05/16/2024$23.32$23.62
+1.29%		$23.77$23.066,754 shs$190.61 million
05/15/2024$22.91$23.32
+1.79%		$23.32$22.584,263 shs$188.19 million
05/14/2024$22.25$22.91
+2.97%		$22.98$22.118,027 shs$184.86 million
05/13/2024$22.55$22.25
-1.33%		$22.55$21.693,801 shs$179.56 million
05/10/2024$22.40$22.55
+0.67%		$22.55$21.8112,340 shs$181.96 million
05/09/2024$23.21$22.40
-3.49%		$22.67$21.7112,658 shs$180.75 million
05/08/2024$24.03$23.21
-3.41%		$23.88$23.025,089 shs$187.31 million
05/07/2024$24.40$24.03
-1.52%		$24.40$23.116,411 shs$193.92 million
05/06/2024$23.19$24.40
+5.22%		$24.40$22.855,021 shs$196.91 million
05/03/2024$22.60$23.19
+2.61%		$23.19$22.813,116 shs$187.14 million
05/02/2024$21.49$22.60
+5.17%		$22.60$21.518,749 shs$182.38 million
05/01/2024$21.47$21.49
+0.09%		$23.52$21.3610,092 shs$173.42 million
04/30/2024$21.96$21.47
-2.23%		$22.66$21.3617,420 shs$173.26 million
04/29/2024$21.92$21.96
+0.18%		$22.00$21.695,022 shs$177.22 million
04/26/2024$21.80$21.92
+0.55%		$21.92$21.705,455 shs$176.89 million
04/25/2024$22.73$21.80
-4.09%		$22.43$21.808,708 shs$175.93 million
04/24/2024$22.75$22.73
-0.09%		$22.97$22.345,945 shs$183.41 million
04/23/2024$22.35$22.75
+1.79%		$22.75$22.483,474 shs$183.59 million
04/22/2024$22.29$22.35
+0.27%		$22.35$22.133,464 shs$180.36 million
04/19/2024$22.14$22.29
+0.68%		$22.35$21.8611,245 shs$179.88 million
04/18/2024$21.98$22.14
+0.73%		$22.31$21.838,133 shs$178.67 million
04/17/2024$22.49$21.98
-2.27%		$22.38$21.987,907 shs$177.38 million
04/16/2024$22.15$22.49
+1.53%		$22.64$22.104,902 shs$181.49 million
04/15/2024$22.21$22.15
-0.27%		$22.52$22.116,289 shs$178.73 million
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
04/12/2024$22.95$22.21
-3.22%		$23.01$22.218,794 shs$179.24 million
04/11/2024$22.53$22.95
+1.86%		$22.95$22.535,281 shs$185.18 million
04/10/2024$23.15$22.53
-2.68%		$22.91$22.5310,141 shs$181.80 million
04/09/2024$22.91$23.15
+1.05%		$23.58$23.153,558 shs$186.82 million
04/08/2024$22.77$22.91
+0.61%		$22.91$22.912,178 shs$184.88 million
04/05/2024$23.00$22.77
-1.00%		$22.81$22.771,699 shs$183.75 million
04/04/2024$23.27$23.00
-1.16%		$23.10$22.7012,132 shs$185.61 million
04/03/2024$23.20$23.27
+0.30%		$23.27$22.896,289 shs$187.79 million
04/02/2024$23.55$23.20
-1.49%		$23.30$23.106,063 shs$187.69 million
04/01/2024$23.88$23.55
-1.38%		$24.27$23.554,045 shs$190.52 million
03/29/2024$23.88$23.88$24.85$23.557,758 shs$193.19 million
03/28/2024$23.90$23.88
-0.08%		$24.85$23.557,758 shs$193.19 million
03/27/2024$23.73$23.90
+0.72%		$24.73$23.6615,499 shs$193.35 million
03/26/2024$24.03$23.73
-1.25%		$24.33$23.416,402 shs$191.98 million
03/25/2024$23.96$24.03
+0.29%		$24.55$22.926,157 shs$194.48 million
03/22/2024$24.79$23.96
-3.35%		$24.70$23.9413,974 shs$193.84 million
03/21/2024$24.75$24.79
+0.16%		$24.86$23.987,729 shs$200.55 million
03/20/2024$24.46$24.75
+1.19%		$24.99$24.456,343 shs$200.23 million
03/19/2024$23.89$24.46
+2.39%		$24.46$23.507,080 shs$197.88 million
03/18/2024$23.70$23.89
+0.80%		$24.46$23.517,794 shs$193.27 million
03/15/2024$22.99$23.70
+3.09%		$23.91$22.7730,969 shs$191.73 million
03/14/2024$23.73$22.99
-3.12%		$23.75$22.998,953 shs$185.99 million
03/13/2024$23.60$23.73
+0.55%		$24.45$23.449,619 shs$191.98 million
03/12/2024$24.22$23.60
-2.56%		$24.36$23.568,393 shs$190.92 million
03/11/2024$24.03$24.22
+0.79%		$24.38$23.743,417 shs$196.01 million
03/08/2024$23.96$24.03
+0.29%		$24.43$23.824,566 shs$194.40 million
03/07/2024$24.19$23.96
-0.95%		$24.32$23.684,190 shs$193.84 million

Related Companies:
This page (NASDAQ:MBCN) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...
Weiss Ratings | Sponsored