Free Trial

Middlefield Banc (MBCN) Stock Chart & Stock Price History

Middlefield Banc logo
$28.71 -0.53 (-1.80%)
As of 10:00 AM Eastern
This is a fair market value 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 22.76%, with a year-to-date return of 2.37%. In the past month, the stock has increased 12.65%, reflecting recent market activity.

As of the latest close, Middlefield Banc traded at $29.40 with a market cap of $237.58 million and volume of 11,165 shares. Five years ago, the stock traded at $18.40, representing a 56.05% increase over that period. At the time, it had a market cap of $114.65 million and a volume of 22,550 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.

5 Day
Performance
-0.33%
1 Month
Performance
+12.65%
3 Month
Performance
+14.58%
Year-To-Date
Performance
+2.37%
1 Year
Performance
+22.76%
5 Year
Performance
+56.05%

MBCN Stock Chart for Thursday, May, 22, 2025

Middlefield Banc Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$29.24$29.40
+0.55%
$29.40$27.7411,165 shs$237.58 million
05/20/2025$28.95$29.24
+1.00%
$29.24$28.8827,817 shs$236.29 million
05/19/2025$28.81$28.95
+0.49%
$28.95$28.7513,229 shs$233.95 million
05/16/2025$29.50$28.81
-2.34%
$29.49$28.7612,508 shs$232.81 million
05/15/2025$29.03$29.50
+1.62%
$30.00$29.045,564 shs$238.39 million
05/14/2025$29.98$29.03
-3.17%
$29.59$29.035,913 shs$234.59 million
05/13/2025$29.51$29.98
+1.59%
$30.09$29.277,388 shs$242.27 million
05/12/2025$29.28$29.51
+0.79%
$30.12$29.517,092 shs$238.47 million
05/09/2025$29.85$29.28
-1.91%
$30.12$28.564,216 shs$236.61 million
05/08/2025$29.28$29.85
+1.96%
$29.98$29.204,770 shs$241.22 million
05/07/2025$28.60$29.28
+2.38%
$29.43$28.367,604 shs$236.57 million
05/06/2025$28.40$28.60
+0.69%
$28.77$27.685,795 shs$231.08 million
05/05/2025$29.22$28.40
-2.81%
$29.10$28.006,028 shs$229.50 million
05/02/2025$26.82$29.22
+8.95%
$30.00$26.948,862 shs$236.13 million
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

This page (NASDAQ:MBCN) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners