Free Trial

Middlefield Banc (MBCN) Stock Chart & Stock Price History

Middlefield Banc logo
$29.96 -0.29 (-0.96%)
Closing price 07/25/2025 04:00 PM Eastern
Extended Trading
$29.88 -0.07 (-0.25%)
As of 07/25/2025 04:11 PM 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 3.81%, with a year-to-date return of 6.81%. In the past month, the stock has decreased 0.47%, reflecting recent market activity.

As of the latest close, Middlefield Banc traded at $29.96 with a market cap of $242.11 million and volume of 3,870 shares. Five years ago, the stock traded at $18.77, representing a 59.62% increase over that period. At the time, it had a market cap of $119.69 million and a volume of 5,193 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
+0.40%
1 Month
Performance
-0.47%
3 Month
Performance
+16.49%
Year-To-Date
Performance
+6.81%
1 Year
Performance
+3.81%
5 Year
Performance
+59.62%

MBCN Stock Chart for Saturday, July, 26, 2025

Middlefield Banc Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$30.25$29.96
-0.96%
$31.00$29.783,870 shs$242.11 million
07/24/2025$31.85$30.25
-5.02%
$31.07$30.253,076 shs$244.42 million
07/23/2025$30.63$31.85
+3.98%
$32.49$31.625,089 shs$257.35 million
07/22/2025$29.84$30.63
+2.65%
$30.70$29.319,252 shs$247.52 million
07/21/2025$29.76$29.84
+0.27%
$30.29$29.376,449 shs$241.11 million
07/18/2025$29.72$29.76
+0.13%
$30.40$29.7515,079 shs$240.46 million
07/17/2025$30.46$29.72
-2.43%
$31.01$29.4014,074 shs$240.14 million
07/16/2025$29.82$30.46
+2.15%
$30.71$29.759,975 shs$246.15 million
07/15/2025$30.43$29.82
-2.00%
$30.15$29.777,487 shs$240.95 million
07/14/2025$30.32$30.43
+0.36%
$30.48$27.115,869 shs$245.87 million
07/11/2025$31.27$30.32
-3.04%
$31.14$30.324,981 shs$244.99 million
07/10/2025$30.94$31.27
+1.07%
$31.40$30.9012,625 shs$252.66 million
07/09/2025$31.20$30.94
-0.83%
$31.21$30.944,466 shs$250.03 million
07/08/2025$30.82$31.20
+1.23%
$31.91$30.448,495 shs$252.10 million
07/07/2025$31.98$30.82
-3.63%
$32.11$30.829,328 shs$249.03 million
07/04/2025$31.98$31.98$32.00$31.004,349 shs$258.40 million
07/03/2025$30.84$31.98
+3.70%
$32.00$31.004,349 shs$258.40 million
07/02/2025$31.01$30.84
-0.55%
$31.98$30.7132,293 shs$249.19 million
07/01/2025$30.11$31.01
+2.99%
$31.20$30.005,716 shs$250.56 million
06/30/2025$30.28$30.11
-0.56%
$30.78$30.117,854 shs$243.32 million
06/27/2025$30.10$30.28
+0.60%
$30.28$29.8833,465 shs$244.66 million
06/26/2025$29.75$30.10
+1.18%
$30.10$29.745,042 shs$243.21 million
06/25/2025$30.36$29.75
-2.01%
$30.41$29.008,791 shs$240.38 million

This page (NASDAQ:MBCN) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners