Free Trial

Middlefield Banc (MBCN) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free mbcn Stock Alerts
$23.19
+0.59 (+2.61%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Middlefield Banc Stock Price Performance

5 Day
Performance
+5.60%
1 Month
Performance
+0.83%
3 Month
Performance
-11.49%
6 Month
Performance
-15.24%
Year-To-Date
Performance
-28.36%
1 Year
Performance
-8.34%
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

Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

MBCN Stock Chart for Saturday, May, 4, 2024

MBCN Chart by TradingView

Middlefield Banc Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$22.60$23.19
+2.61%		$23.19$22.813,116 shs$187.14 million
05/02/2024$21.49$22.60
+5.17%		$22.60$21.518,749 shs$182.38 million
05/01/2024$21.47$21.49
+0.09%		$23.52$21.3610,092 shs$173.42 million
04/30/2024$21.96$21.47
-2.23%		$22.66$21.3617,420 shs$173.26 million
04/29/2024$21.92$21.96
+0.18%		$22.00$21.695,022 shs$177.22 million
04/26/2024$21.80$21.92
+0.55%		$21.92$21.705,455 shs$176.89 million
04/25/2024$22.73$21.80
-4.09%		$22.43$21.808,708 shs$175.93 million
04/24/2024$22.75$22.73
-0.09%		$22.97$22.345,945 shs$183.41 million
04/23/2024$22.35$22.75
+1.79%		$22.75$22.483,474 shs$183.59 million
04/22/2024$22.29$22.35
+0.27%		$22.35$22.133,464 shs$180.36 million
04/19/2024$22.14$22.29
+0.68%		$22.35$21.8611,245 shs$179.88 million
04/18/2024$21.98$22.14
+0.73%		$22.31$21.838,133 shs$178.67 million
04/17/2024$22.49$21.98
-2.27%		$22.38$21.987,907 shs$177.38 million
04/16/2024$22.15$22.49
+1.53%		$22.64$22.104,902 shs$181.49 million
04/15/2024$22.21$22.15
-0.27%		$22.52$22.116,289 shs$178.73 million
04/12/2024$22.95$22.21
-3.22%		$23.01$22.218,794 shs$179.24 million
04/11/2024$22.53$22.95
+1.86%		$22.95$22.535,281 shs$185.18 million
04/10/2024$23.15$22.53
-2.68%		$22.91$22.5310,141 shs$181.80 million
04/09/2024$22.91$23.15
+1.05%		$23.58$23.153,558 shs$186.82 million
04/08/2024$22.77$22.91
+0.61%		$22.91$22.912,178 shs$184.88 million
04/05/2024$23.00$22.77
-1.00%		$22.81$22.771,699 shs$183.75 million
04/04/2024$23.27$23.00
-1.16%		$23.10$22.7012,132 shs$185.61 million
04/03/2024$23.20$23.27
+0.30%		$23.27$22.896,289 shs$187.79 million
04/02/2024$23.55$23.20
-1.49%		$23.30$23.106,063 shs$187.69 million
04/01/2024$23.88$23.55
-1.38%		$24.27$23.554,045 shs$190.52 million
03/29/2024$23.88$23.88$24.85$23.557,758 shs$193.19 million
03/28/2024$23.90$23.88
-0.08%		$24.85$23.557,758 shs$193.19 million
03/27/2024$23.73$23.90
+0.72%		$24.73$23.6615,499 shs$193.35 million
03/26/2024$24.03$23.73
-1.25%		$24.33$23.416,402 shs$191.98 million
03/25/2024$23.96$24.03
+0.29%		$24.55$22.926,157 shs$194.48 million
03/22/2024$24.79$23.96
-3.35%		$24.70$23.9413,974 shs$193.84 million
03/21/2024$24.75$24.79
+0.16%		$24.86$23.987,729 shs$200.55 million
03/20/2024$24.46$24.75
+1.19%		$24.99$24.456,343 shs$200.23 million
03/19/2024$23.89$24.46
+2.39%		$24.46$23.507,080 shs$197.88 million
03/18/2024$23.70$23.89
+0.80%		$24.46$23.517,794 shs$193.27 million
03/15/2024$22.99$23.70
+3.09%		$23.91$22.7730,969 shs$191.73 million
03/14/2024$23.73$22.99
-3.12%		$23.75$22.998,953 shs$185.99 million
03/13/2024$23.60$23.73
+0.55%		$24.45$23.449,619 shs$191.98 million
03/12/2024$24.22$23.60
-2.56%		$24.36$23.568,393 shs$190.92 million
03/11/2024$24.03$24.22
+0.79%		$24.38$23.743,417 shs$196.01 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/08/2024$23.96$24.03
+0.29%		$24.43$23.824,566 shs$194.40 million
03/07/2024$24.19$23.96
-0.95%		$24.32$23.684,190 shs$193.84 million
03/06/2024$23.77$24.19
+1.77%		$24.20$23.864,289 shs$195.70 million
03/05/2024$23.70$23.77
+0.30%		$24.28$23.416,926 shs$192.30 million
03/04/2024$24.60$23.70
-3.66%		$24.92$23.458,127 shs$191.73 million
03/01/2024$24.54$24.60
+0.24%		$24.60$24.284,514 shs$199.01 million
02/29/2024$24.20$24.54
+1.40%		$24.58$24.264,725 shs$198.53 million
02/28/2024$24.19$24.20
+0.04%		$24.21$23.874,633 shs$195.78 million
02/27/2024$23.80$24.19
+1.64%		$24.38$23.8249,688 shs$195.70 million
02/26/2024$24.30$23.80
-2.06%		$24.10$23.615,399 shs$192.61 million
02/23/2024$23.91$24.30
+1.63%		$24.55$24.302,484 shs$196.59 million
02/22/2024$24.40$23.91
-2.01%		$24.74$23.615,332 shs$193.43 million
02/21/2024$24.60$24.40
-0.81%		$24.74$23.866,738 shs$197.40 million
02/20/2024$26.00$24.60
-5.38%		$25.51$24.607,853 shs$199.01 million
02/19/2024$26.00$26.00$27.00$25.8115,100 shs$210.34 million
02/16/2024$26.52$26.00
-1.96%		$27.00$26.0015,112 shs$210.42 million
02/15/2024$25.20$26.52
+5.26%		$26.86$25.0011,935 shs$214.55 million
02/14/2024$23.73$25.20
+6.17%		$25.20$23.7519,814 shs$203.83 million
02/13/2024$26.16$23.73
-9.29%		$24.92$23.5218,632 shs$191.98 million
02/12/2024$25.30$26.16
+3.40%		$26.60$24.8611,025 shs$211.63 million
02/09/2024$24.20$25.30
+4.55%		$25.53$24.787,297 shs$204.68 million
02/08/2024$24.63$24.20
-1.75%		$24.60$24.207,372 shs$195.78 million
02/07/2024$25.10$24.63
-1.87%		$26.11$23.5525,544 shs$199.26 million
02/06/2024$25.50$25.10
-1.57%		$26.08$24.219,699 shs$203.06 million
02/05/2024$26.20$25.50
-2.67%		$26.98$25.2925,777 shs$206.30 million

Related Companies:
This page (NASDAQ:MBCN) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Global crypto currency reset (41 major banks signed up)
Stansberry Research
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith