Middlefield Banc (MBCN) Stock Chart & Stock Price History $31.98 +1.14 (+3.70%) As of 07/3/2025 01:04 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Middlefield Banc Stock Price Performance The Middlefield Banc (MBCN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 37.25%, with a year-to-date return of 14.01%. In the past month, the stock has increased 10.54%, reflecting recent market activity. As of the latest close, Middlefield Banc traded at $31.98 with a market cap of $258.40 million and volume of 4,349 shares. Five years ago, the stock traded at $20.02, representing a 59.74% increase over that period. At the time, it had a market cap of $132.17 million and a volume of 12,800 shares. 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. Email Address 5 Day Performance+5.61%1 Month Performance+10.54%3 Month Performance+25.17%Year-To-Date Performance+14.01%1 Year Performance+37.25%5 Year Performance+59.74% MBCN Stock Chart for Friday, July, 4, 2025 MBCN Chart by TradingView Middlefield Banc Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/03/2025$30.84$31.98+3.70%$32.00$31.004,349 shs$258.40 million07/02/2025$31.01$30.84-0.55%$31.98$30.7132,293 shs$249.19 million07/01/2025$30.11$31.01+2.99%$31.20$30.005,716 shs$250.56 million06/30/2025$30.28$30.11-0.56%$30.78$30.117,854 shs$243.32 million06/27/2025$30.10$30.28+0.60%$30.28$29.8833,465 shs$244.66 million06/26/2025$29.75$30.10+1.18%$30.10$29.745,042 shs$243.21 million06/25/2025$30.36$29.75-2.01%$30.41$29.008,791 shs$240.38 million06/24/2025$29.18$30.36+4.04%$30.40$30.363,478 shs$245.31 million06/23/2025$30.34$29.18-3.82%$30.21$29.186,387 shs$235.77 million06/20/2025$29.30$30.34+3.55%$30.64$28.7144,693 shs$245.15 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. 06/19/2025$29.30$29.30$29.30$29.242,569 shs$236.74 million06/18/2025$28.95$29.30+1.21%$29.30$29.242,569 shs$236.74 million06/17/2025$28.95$28.95$29.45$28.915,995 shs$233.95 million06/16/2025$28.24$28.95+2.51%$28.95$28.504,424 shs$233.95 million06/13/2025$29.46$28.24-4.14%$29.58$28.2413,533 shs$228.21 million06/12/2025$29.39$29.46+0.24%$29.57$29.275,261 shs$238.07 million06/11/2025$29.48$29.39-0.31%$29.39$28.916,731 shs$237.50 million06/10/2025$29.21$29.48+0.92%$29.48$29.099,780 shs$238.23 million06/09/2025$29.24$29.21-0.10%$29.35$28.925,615 shs$236.05 million06/06/2025$29.12$29.24+0.41%$29.39$29.096,885 shs$236.29 million06/05/2025$28.93$29.12+0.66%$29.12$28.856,160 shs$235.32 million06/04/2025$29.29$28.93-1.23%$29.00$28.9010,242 shs$233.78 million06/03/2025$29.12$29.29+0.58%$29.39$26.827,417 shs$236.69 million Related Companies ML Stock Chart SUPV Stock Chart FSUN Stock Chart TRIN Stock Chart AMAL Stock Chart DEFT Stock Chart FMBH Stock Chart BHRB Stock Chart CNOB Stock Chart SBSI 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 7/4/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTop Picks for Trump’s Pro-Crypto AmericaMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
