Middlefield Banc (MBCN) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free MBCN Stock Alerts $20.80 +0.04 (+0.19%) (As of 06/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Middlefield Banc Stock Price Performance5 Day Performance-0.81%1 Month Performance-7.76%3 Month Performance-13.44%6 Month Performance-30.08%Year-To-Date Performance-35.74%1 Year Performance-24.36% 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 Email Address Ad Sasco Gold LLCDon’t make this retirement mistakeIf you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.Reserve your seat here. MBCN Stock Chart for Monday, June, 10, 2024 MBCN Chart by TradingView Middlefield Banc Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/10/2024$20.76$20.80+0.19%$20.95$20.676,809 shs$167.86 million06/07/2024$20.88$20.76-0.57%$21.02$20.676,198 shs$167.53 million06/06/2024$20.97$20.88-0.43%$21.05$20.784,279 shs$168.50 million06/05/2024$20.66$20.97+1.50%$20.98$20.615,965 shs$169.23 million06/04/2024$21.03$20.66-1.76%$21.21$20.666,978 shs$166.73 million06/03/2024$21.10$21.03-0.33%$21.96$21.026,703 shs$169.71 million Get the Latest News and Ratings for MBCN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Middlefield Banc and its competitors with MarketBeat's FREE daily newsletter. 05/31/2024$21.42$21.10-1.49%$21.51$20.6918,592 shs$170.28 million05/30/2024$21.37$21.42+0.23%$21.68$21.414,364 shs$172.86 million05/29/2024$21.91$21.37-2.46%$22.10$21.3712,623 shs$172.46 million05/28/2024$22.41$21.91-2.23%$22.76$21.9010,291 shs$176.75 million05/27/2024$22.41$22.41$23.57$22.2811,300 shs$180.85 million05/24/2024$22.45$22.41-0.18%$23.57$22.2811,322 shs$180.85 million05/23/2024$23.39$22.45-4.02%$24.08$22.3212,886 shs$181.17 million05/22/2024$24.22$23.39-3.43%$24.20$23.3011,951 shs$188.76 million05/21/2024$24.20$24.22+0.08%$24.74$23.574,836 shs$195.46 million05/20/2024$24.12$24.20+0.33%$24.40$23.678,108 shs$195.29 million05/17/2024$23.62$24.12+2.12%$24.12$23.305,031 shs$194.65 million05/16/2024$23.32$23.62+1.29%$23.77$23.066,754 shs$190.61 million05/15/2024$22.91$23.32+1.79%$23.32$22.584,263 shs$188.19 million05/14/2024$22.25$22.91+2.97%$22.98$22.118,027 shs$184.86 million05/13/2024$22.55$22.25-1.33%$22.55$21.693,801 shs$179.56 million05/10/2024$22.40$22.55+0.67%$22.55$21.8112,340 shs$181.96 million05/09/2024$23.21$22.40-3.49%$22.67$21.7112,658 shs$180.75 million05/08/2024$24.03$23.21-3.41%$23.88$23.025,089 shs$187.31 million05/07/2024$24.40$24.03-1.52%$24.40$23.116,411 shs$193.92 million05/06/2024$23.19$24.40+5.22%$24.40$22.855,021 shs$196.91 million05/03/2024$22.60$23.19+2.61%$23.19$22.813,116 shs$187.14 million05/02/2024$21.49$22.60+5.17%$22.60$21.518,749 shs$182.38 million05/01/2024$21.47$21.49+0.09%$23.52$21.3610,092 shs$173.42 million04/30/2024$21.96$21.47-2.23%$22.66$21.3617,420 shs$173.26 million04/29/2024$21.92$21.96+0.18%$22.00$21.695,022 shs$177.22 million04/26/2024$21.80$21.92+0.55%$21.92$21.705,455 shs$176.89 million04/25/2024$22.73$21.80-4.09%$22.43$21.808,708 shs$175.93 million04/24/2024$22.75$22.73-0.09%$22.97$22.345,945 shs$183.41 million04/23/2024$22.35$22.75+1.79%$22.75$22.483,474 shs$183.59 million04/22/2024$22.29$22.35+0.27%$22.35$22.133,464 shs$180.36 million04/19/2024$22.14$22.29+0.68%$22.35$21.8611,245 shs$179.88 million04/18/2024$21.98$22.14+0.73%$22.31$21.838,133 shs$178.67 million04/17/2024$22.49$21.98-2.27%$22.38$21.987,907 shs$177.38 million04/16/2024$22.15$22.49+1.53%$22.64$22.104,902 shs$181.49 millionProtect Your Bank Account Before It’s Too Late (Ad)For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself04/15/2024$22.21$22.15-0.27%$22.52$22.116,289 shs$178.73 million04/12/2024$22.95$22.21-3.22%$23.01$22.218,794 shs$179.24 million04/11/2024$22.53$22.95+1.86%$22.95$22.535,281 shs$185.18 million04/10/2024$23.15$22.53-2.68%$22.91$22.5310,141 shs$181.80 million04/09/2024$22.91$23.15+1.05%$23.58$23.153,558 shs$186.82 million04/08/2024$22.77$22.91+0.61%$22.91$22.912,178 shs$184.88 million04/05/2024$23.00$22.77-1.00%$22.81$22.771,699 shs$183.75 million04/04/2024$23.27$23.00-1.16%$23.10$22.7012,132 shs$185.61 million04/03/2024$23.20$23.27+0.30%$23.27$22.896,289 shs$187.79 million04/02/2024$23.55$23.20-1.49%$23.30$23.106,063 shs$187.69 million04/01/2024$23.88$23.55-1.38%$24.27$23.554,045 shs$190.52 million03/29/2024$23.88$23.88$24.85$23.557,758 shs$193.19 million03/28/2024$23.90$23.88-0.08%$24.85$23.557,758 shs$193.19 million03/27/2024$23.73$23.90+0.72%$24.73$23.6615,499 shs$193.35 million03/26/2024$24.03$23.73-1.25%$24.33$23.416,402 shs$191.98 million03/25/2024$23.96$24.03+0.29%$24.55$22.926,157 shs$194.48 million03/22/2024$24.79$23.96-3.35%$24.70$23.9413,974 shs$193.84 million03/21/2024$24.75$24.79+0.16%$24.86$23.987,729 shs$200.55 million03/20/2024$24.46$24.75+1.19%$24.99$24.456,343 shs$200.23 million03/19/2024$23.89$24.46+2.39%$24.46$23.507,080 shs$197.88 million03/18/2024$23.70$23.89+0.80%$24.46$23.517,794 shs$193.27 million03/15/2024$22.99$23.70+3.09%$23.91$22.7730,969 shs$191.73 million03/14/2024$23.73$22.99-3.12%$23.75$22.998,953 shs$185.99 million03/13/2024$23.60$23.73+0.55%$24.45$23.449,619 shs$191.98 million03/12/2024$24.22$23.60-2.56%$24.36$23.568,393 shs$190.92 million03/11/2024$24.03$24.22+0.79%$24.38$23.743,417 shs$196.01 million Related Companies: PEBK Stock Chart BWFG Stock Chart CBAN Stock Chart CBFV Stock Chart EBMT Stock Chart SBFG Stock Chart AUBN Stock Chart CFB Stock Chart OSBC Stock Chart UVSP Stock Chart Receive MBCN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Middlefield Banc and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MBCN) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersDON’T buy gold until you read thisIf you're an American who understands that your money is rotting away as you read this email… Then this is ...Sasco Gold LLC | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredHurry! Buy this stock before the Robinhood traders do!Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...Traders Agency | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredMoonshot Coins for the Current Crypto RunDid you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Middlefield Banc Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Middlefield Banc With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.