Free Trial

Middlefield Banc (MBCN) Stock Chart & Stock Price History

Middlefield Banc logo
$26.82 +0.89 (+3.43%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$26.58 -0.23 (-0.88%)
As of 04:27 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Middlefield Banc Stock Price Performance

5 Day
Performance
+4.28%
1 Month
Performance
-0.41%
3 Month
Performance
+3.51%
6 Month
Performance
-6.91%
Year-To-Date
Performance
-4.39%
1 Year
Performance
+24.80%
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.

MBCN Stock Chart for Friday, May, 2, 2025

Middlefield Banc Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$25.93$26.82
+3.43%
$26.82$25.808,870 shs$216.73 million
04/30/2025$26.26$25.93
-1.26%
$26.61$25.0115,699 shs$209.54 million
04/29/2025$25.67$26.26
+2.30%
$26.72$25.788,499 shs$212.21 million
04/28/2025$25.72$25.67
-0.19%
$26.23$24.5117,948 shs$207.44 million
04/25/2025$25.48$25.72
+0.94%
$25.72$25.157,166 shs$207.84 million
04/24/2025$25.75$25.48
-1.05%
$25.62$25.0015,257 shs$205.90 million
04/23/2025$25.49$25.75
+1.02%
$25.75$25.745,466 shs$208.09 million
04/22/2025$23.98$25.49
+6.30%
$25.49$24.155,930 shs$205.99 million
04/21/2025$24.37$23.98
-1.60%
$24.41$23.983,967 shs$193.78 million
04/18/2025$24.37$24.37$24.37$24.118,447 shs$196.93 million
04/17/2025$24.14$24.37
+0.95%
$24.37$24.118,447 shs$196.93 million
04/16/2025$23.39$24.14
+3.21%
$24.74$23.017,849 shs$195.08 million
04/15/2025$23.25$23.39
+0.60%
$24.07$22.747,983 shs$189.02 million
04/14/2025$23.84$23.25
-2.47%
$23.80$23.254,121 shs$187.88 million
04/11/2025$23.41$23.84
+1.84%
$23.99$23.007,454 shs$192.65 million
04/10/2025$26.78$23.41
-12.58%
$26.01$23.417,205 shs$189.18 million
04/09/2025$24.02$26.78
+11.49%
$27.99$23.9111,203 shs$216.41 million
04/09/2025$24.02$26.78
+11.49%
$27.99$23.9111,203 shs$216.41 million
04/08/2025$26.63$24.02
-9.80%
$26.67$24.0011,415 shs$194.11 million
04/08/2025$26.63$24.02
-9.80%
$26.67$24.0011,415 shs$194.11 million
04/07/2025$25.55$26.63
+4.23%
$26.63$23.3111,752 shs$215.20 million
04/04/2025$24.74$25.55
+3.27%
$25.55$24.006,877 shs$206.47 million
04/03/2025$27.25$24.74
-9.21%
$25.66$24.749,755 shs$199.92 million
04/02/2025$26.93$27.25
+1.19%
$27.25$26.535,808 shs$220.21 million
04/01/2025$27.95$26.93
-3.65%
$28.16$26.724,518 shs$217.62 million
03/31/2025$27.38$27.95
+2.08%
$28.41$27.598,571 shs$225.86 million

This page (NASDAQ:MBCN) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners