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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.63	35.18	35.18	35.28	34.63	36,501
February 19, 2026	34.52	34.87	34.87	34.95	34.42	18,957
February 18, 2026	35.13	34.6	34.6	35.13	34.45	31,136
February 17, 2026	34.88	34.87	34.87	35.19	34.76	31,200
February 13, 2026	34.73	35.04	35.04	35.24	34.38	131,100
February 12, 2026	35.18	34.72	34.77	35.18	34.25	24,335
February 11, 2026	34.63	34.51	34.51	35.2	34.45	27,710
February 10, 2026	34.81	34.63	34.63	35.2	34.59	27,019
February 09, 2026	34.98	35.02	35.02	35.83	34.73	49,900
February 06, 2026	34.31	34.86	34.86	35.03	34.31	94,200
February 05, 2026	34	34	34	34.29	33.84	89,200
February 04, 2026	34.12	34	34	34.5	33.81	131,500
February 03, 2026	33.91	33.87	33.87	34.2	33.75	133,808
February 02, 2026	33.19	33.65	33.65	33.98	33.19	137,400
January 30, 2026	33.08	33.54	33.54	34.37	33.08	92,130
January 29, 2026	32.76	33.23	33.23	33.24	32.5	11,600
January 28, 2026	34.74	32.94	32.94	34.81	32.47	29,500
January 27, 2026	35.05	35.26	35.26	35.27	35.03	6,500
January 26, 2026	34.63	35.06	35.06	35.06	34.61	4,600
January 23, 2026	35.69	35.11	35.11	35.99	35.1	8,812
January 22, 2026	35.6	35.99	35.99	36.52	35.6	31,600
January 21, 2026	34.53	35.78	35.78	35.84	34.53	19,300
January 20, 2026	34.28	34.19	34.19	34.66	34.05	9,631
January 16, 2026	34.59	35.04	35.04	35.22	34.59	19,204
January 15, 2026	34.24	34.73	34.73	34.98	34.24	17,000
January 14, 2026	33.86	34.5	34.5	34.58	33.86	18,000
January 13, 2026	34.13	33.93	33.93	34.22	33.93	9,001
January 12, 2026	34.38	34.26	34.26	34.38	34.01	18,000
January 09, 2026	34.52	34.46	34.46	34.92	34.44	9,569
January 08, 2026	33.51	34.82	34.82	35.06	33.51	24,900
January 07, 2026	35.02	33.85	33.85	35.02	33.85	29,705
January 06, 2026	34.27	34.87	34.87	34.93	34.27	11,100
January 05, 2026	34.6	34.72	34.72	34.93	34.44	10,504
January 02, 2026	34.44	33.94	33.94	34.44	33.7	9,311
December 31, 2025	34.59	34.54	34.54	34.59	34.54	6,500
December 30, 2025	34.49	34.29	34.29	34.6	34.29	9,927
December 29, 2025	34.72	34.94	34.94	35.03	34.53	6,508
December 26, 2025	35.26	35.18	35.18	36.09	34.88	10,171
December 24, 2025	35.25	35.46	35.46	35.72	35.2	7,600
December 23, 2025	35.57	35.18	35.18	35.92	35.18	16,223
December 22, 2025	35.98	35.78	35.78	35.98	35.56	5,800
December 19, 2025	36.94	35.87	35.87	37.07	35.5	33,538
December 18, 2025	37	37.04	37.04	37.2	36.89	23,715
December 17, 2025	36.98	37	37	37.2	36.47	16,602
December 16, 2025	37.1	37	37	37.1	36.9	16,838
December 15, 2025	37	36.91	36.91	37.18	36.78	27,700
December 12, 2025	37.53	36.88	36.88	37.53	36.84	38,231
December 11, 2025	36.98	37.54	37.54	37.67	36.96	14,135
December 10, 2025	35.98	37.04	37.04	37.18	35.93	19,316
December 09, 2025	35.33	35.76	35.76	36.17	35.33	17,200
December 08, 2025	35.5	35.77	35.77	35.8	35.49	5,200
December 05, 2025	35.98	35.44	35.44	36.12	35.25	8,926
December 04, 2025	35.96	35.88	35.88	36	35.64	9,887
December 03, 2025	34.86	35.9	35.9	35.96	34.85	20,629
December 02, 2025	34.53	34.38	34.38	34.65	34.09	14,919
December 01, 2025	34.46	34.82	34.82	35.1	34.46	25,100
November 28, 2025	34.47	34.8	34.8	34.95	34.47	16,402
November 26, 2025	33.77	34.73	34.52	34.87	33.77	15,800
November 25, 2025	33.67	34.66	34.45	35.5	33.67	34,832
November 24, 2025	33.82	33.43	33.23	33.9	33.37	19,811

Middlefield Banc Corp. (MBCN) NASDAQ