Middlefield Banc Corp. - MBCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.65	34.17	34.17	34.4	33.65	91,800
November 06, 2025	33.52	33.6	33.6	33.77	33.48	17,700
November 05, 2025	32.85	33.47	33.47	33.5	32.85	24,900
November 04, 2025	32.76	32.71	32.71	32.97	32.56	15,100
November 03, 2025	32.78	32.88	32.88	32.97	32.57	47,128
October 31, 2025	32.57	32.6	32.6	32.97	32.33	25,300
October 30, 2025	32.09	32.92	32.92	33.05	32.09	21,900
October 29, 2025	33.42	32.46	32.46	34.04	32.31	28,200
October 28, 2025	33.59	34.01	34.01	34.14	33.59	36,500
October 27, 2025	34.23	33.66	33.66	34.68	33.22	24,600
October 24, 2025	34.58	34.19	34.19	34.58	33.85	65,609
October 23, 2025	33.84	33.75	33.75	33.89	33.02	45,161
October 22, 2025	33.95	33.5	33.5	34.5	32.61	140,345
October 21, 2025	28.33	28.61	28.61	28.82	28.33	4,700
October 20, 2025	28.8	28.71	28.71	28.8	28.5	4,700
October 17, 2025	27.82	28.27	28.27	28.65	27.82	5,900
October 16, 2025	28.42	27.76	27.76	28.42	27.76	5,039
October 15, 2025	29.72	28.67	28.67	29.72	28.67	3,900
October 14, 2025	27.9	29.39	29.39	29.52	27.9	5,832
October 13, 2025	27.73	28.25	28.25	28.25	27.47	6,336
October 10, 2025	28.07	27.25	27.25	28.33	27.25	14,200
October 09, 2025	28.67	28.25	28.25	28.67	28.25	7,200
October 08, 2025	28.64	28.96	28.96	28.99	28.64	4,214
October 07, 2025	29.5	28.62	28.62	29.5	28.62	7,729
October 06, 2025	30.02	29.47	29.47	30.38	29.47	5,641
October 03, 2025	30.08	30.08	30.08	30.08	29.74	8,100
October 02, 2025	29.31	29.4	29.4	29.4	29.06	7,200
October 01, 2025	29.82	29.56	29.56	29.85	29.56	6,300
September 30, 2025	30.11	30.01	30.01	30.11	29.91	6,635
September 29, 2025	30.44	30.35	30.35	30.44	30.35	3,400
September 26, 2025	30.98	31.03	31.03	31.03	30.98	5,300
September 25, 2025	30.21	30.98	30.98	31.08	30.21	4,421
September 24, 2025	31.23	30.36	30.36	31.23	30.36	6,200
September 23, 2025	31.99	31.4	31.4	32.08	30.99	5,240
September 22, 2025	31.71	32.05	32.05	32.25	31.71	5,110
September 19, 2025	32.74	32.35	32.35	33.93	32	29,300
September 18, 2025	32.13	33.29	33.29	33.29	32.04	6,900
September 17, 2025	30.93	31.31	31.31	31.5	30.58	8,300
September 16, 2025	29.9	30.72	30.72	30.72	29.86	6,100
September 15, 2025	30.33	30.57	30.57	30.73	30.25	3,300
September 12, 2025	30.61	30.29	30.29	31.5	30.07	5,513
September 11, 2025	29.74	30.12	30.12	30.12	29.73	6,300
September 10, 2025	29.9	29.4	29.4	29.9	29.4	4,300
September 09, 2025	29.87	29.9	29.9	29.9	29.87	2,900
September 08, 2025	29.54	29.26	29.26	29.62	29.12	6,200
September 05, 2025	31.16	30.29	30.29	31.16	29.66	7,400
September 04, 2025	30.3	30.9	30.9	30.9	30.05	6,500
September 03, 2025	29.73	29.12	29.12	29.84	29.12	3,900
September 02, 2025	30.01	30.25	30.25	30.61	28.83	10,900
August 29, 2025	30.67	30.7	30.7	30.7	30.67	3,000
August 28, 2025	29.96	31.08	30.87	31.08	29.96	3,333
August 27, 2025	31.26	31.27	31.06	31.63	30.94	6,929
August 26, 2025	31.25	31.16	30.95	32.33	30.5	18,800
August 25, 2025	33.3	31.42	31.21	33.35	31.12	7,800
August 22, 2025	28.89	33.35	33.12	34	28.89	24,400
August 21, 2025	29	28.9	28.7	29	28.45	5,000
August 20, 2025	28.1	29.06	28.86	29.06	28.05	5,200
August 19, 2025	28.25	28.17	27.98	28.25	28.17	3,103
August 18, 2025	29.1	28.99	28.79	29.1	28.99	3,200
August 15, 2025	29.04	28.54	28.54	29.04	28.54	4,600

Middlefield Banc Corp. (MBCN) NASDAQ