Free Trial

Middlefield Banc (MBCN) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free MBCN Stock Alerts
$21.49
+0.02 (+0.09%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Middlefield Banc Stock Price Performance

5 Day
Performance
-1.96%
1 Month
Performance
-8.75%
3 Month
Performance
-20.76%
6 Month
Performance
-15.06%
Year-To-Date
Performance
-33.61%
1 Year
Performance
-19.87%
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 Porter & Company
Trump just won 2024
President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…
For the full story, click here.

MBCN Stock Chart for Wednesday, May, 1, 2024

MBCN Chart by TradingView

Middlefield Banc Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/06/2024$23.77$24.19
+1.77%		$24.20$23.864,289 shs$195.70 million
03/05/2024$23.70$23.77
+0.30%		$24.28$23.416,926 shs$192.30 million
03/04/2024$24.60$23.70
-3.66%		$24.92$23.458,127 shs$191.73 million
03/01/2024$24.54$24.60
+0.24%		$24.60$24.284,514 shs$199.01 million
02/29/2024$24.20$24.54
+1.40%		$24.58$24.264,725 shs$198.53 million
02/28/2024$24.19$24.20
+0.04%		$24.21$23.874,633 shs$195.78 million
02/27/2024$23.80$24.19
+1.64%		$24.38$23.8249,688 shs$195.70 million
02/26/2024$24.30$23.80
-2.06%		$24.10$23.615,399 shs$192.61 million
02/23/2024$23.91$24.30
+1.63%		$24.55$24.302,484 shs$196.59 million
02/22/2024$24.40$23.91
-2.01%		$24.74$23.615,332 shs$193.43 million
02/21/2024$24.60$24.40
-0.81%		$24.74$23.866,738 shs$197.40 million
02/20/2024$26.00$24.60
-5.38%		$25.51$24.607,853 shs$199.01 million
02/19/2024$26.00$26.00$27.00$25.8115,100 shs$210.34 million
02/16/2024$26.52$26.00
-1.96%		$27.00$26.0015,112 shs$210.42 million
02/15/2024$25.20$26.52
+5.26%		$26.86$25.0011,935 shs$214.55 million
02/14/2024$23.73$25.20
+6.17%		$25.20$23.7519,814 shs$203.83 million
02/13/2024$26.16$23.73
-9.29%		$24.92$23.5218,632 shs$191.98 million
02/12/2024$25.30$26.16
+3.40%		$26.60$24.8611,025 shs$211.63 million
02/09/2024$24.20$25.30
+4.55%		$25.53$24.787,297 shs$204.68 million
02/08/2024$24.63$24.20
-1.75%		$24.60$24.207,372 shs$195.78 million
02/07/2024$25.10$24.63
-1.87%		$26.11$23.5525,544 shs$199.26 million
02/06/2024$25.50$25.10
-1.57%		$26.08$24.219,699 shs$203.06 million
02/05/2024$26.20$25.50
-2.67%		$26.98$25.2925,777 shs$206.30 million
02/02/2024$27.12$26.20
-3.39%		$27.50$26.1824,142 shs$212.04 million
02/01/2024$26.40$27.12
+2.73%		$27.12$26.4712,120 shs$219.40 million
01/31/2024$29.12$26.40
-9.34%		$29.24$26.4016,435 shs$213.58 million
01/30/2024$29.64$29.12
-1.75%		$29.31$29.122,767 shs$235.58 million

Related Companies:
This page (NASDAQ:MBCN) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing