Free Trial

Middlefield Banc (MBCN) Stock Chart & Stock Price History

Middlefield Banc logo
$31.03 +0.05 (+0.16%)
Closing price 09/26/2025 04:00 PM Eastern
Extended Trading
$30.98 -0.05 (-0.16%)
As of 07:01 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

The Middlefield Banc (MBCN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 7.37%, with a year-to-date return of 10.62%. In the past month, the stock has increased 1.07%, reflecting recent market activity.

As of the latest close, Middlefield Banc traded at $31.03 with a market cap of $250.72 million and volume of 5,299 shares. Five years ago, the stock traded at $19.87, representing a 56.17% increase over that period. At the time, it had a market cap of $126.73 million and a volume of 5,850 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.21%
1 Month
Performance
+1.07%
3 Month
Performance
+2.48%
Year-To-Date
Performance
+10.62%
1 Year
Performance
+7.37%
5 Year
Performance
+56.17%

MBCN Stock Chart for Monday, September, 29, 2025

Middlefield Banc Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/26/2025$30.98$31.03
+0.16%
$31.03$30.985,299 shs$250.72 million
09/25/2025$30.36$30.98
+2.04%
$31.08$30.214,421 shs$250.32 million
09/24/2025$31.40$30.36
-3.31%
$31.23$30.366,185 shs$245.34 million
09/23/2025$32.05$31.40
-2.03%
$32.08$30.995,240 shs$253.71 million
09/22/2025$32.35$32.05
-0.93%
$32.25$31.715,110 shs$258.96 million
09/19/2025$33.29$32.35
-2.82%
$33.93$32.0029,261 shs$261.39 million
09/18/2025$31.31$33.29
+6.32%
$33.29$32.046,920 shs$269.02 million
09/17/2025$30.72$31.31
+1.92%
$31.50$30.588,262 shs$252.99 million
09/16/2025$30.57$30.72
+0.49%
$30.72$29.866,092 shs$248.22 million
09/15/2025$30.29$30.57
+0.92%
$30.73$30.253,278 shs$247.04 million
09/12/2025$30.12$30.29
+0.56%
$31.50$30.075,513 shs$244.77 million
09/11/2025$29.40$30.12
+2.45%
$30.12$29.736,255 shs$243.37 million
09/10/2025$29.90$29.40
-1.67%
$29.90$29.404,257 shs$237.55 million
09/09/2025$29.26$29.90
+2.19%
$29.90$29.872,884 shs$241.62 million
09/08/2025$30.29$29.26
-3.40%
$29.62$29.126,177 shs$236.42 million
09/05/2025$30.90$30.29
-1.97%
$31.16$29.667,364 shs$244.74 million
09/04/2025$29.12$30.90
+6.11%
$30.90$30.056,477 shs$249.67 million
09/03/2025$30.25$29.12
-3.74%
$29.84$29.123,857 shs$235.32 million
09/02/2025$30.70$30.25
-1.47%
$30.61$28.8310,863 shs$244.42 million
09/01/2025$30.70$30.70$30.70$30.672,986 shs$248.06 million
08/29/2025$31.08$30.70
-1.22%
$30.70$30.672,986 shs$248.06 million
08/28/2025$31.27$31.08
-0.61%
$31.08$29.963,333 shs$251.16 million

This page (NASDAQ:MBCN) was last updated on 9/29/2025 by MarketBeat.com Staff
From Our Partners