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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	28.89	28.91	28.91	28.91	28.89	5,431
August 13, 2025	29.09	30.31	30.31	30.31	29.07	6,100
August 12, 2025	27.7	29.55	29.55	29.55	27.7	8,100
August 11, 2025	28.06	27.48	27.48	28.06	27.21	6,800
August 08, 2025	27.99	27.91	27.91	27.99	27.91	2,500
August 07, 2025	27.56	27.33	27.33	27.56	27.11	5,420
August 06, 2025	27.08	27.11	27.11	27.18	27.08	4,400
August 05, 2025	27.04	27.25	27.25	27.4	27.04	8,122
August 04, 2025	27.55	27.99	27.99	27.99	27.08	4,917
August 01, 2025	27.59	27.07	27.07	27.59	26.53	12,896
July 31, 2025	28.35	27.85	27.85	28.41	27.85	8,200
July 30, 2025	29.66	28.35	28.35	30.01	28.06	12,600
July 29, 2025	30.23	29.75	29.75	30.23	29.75	8,000
July 28, 2025	29.78	29.91	29.91	30	29.77	4,600
July 25, 2025	30.5	29.96	29.96	31	29.78	3,900
July 24, 2025	31.07	30.25	30.25	31.07	30.25	3,100
July 23, 2025	32.49	31.85	31.85	32.49	31.62	5,100
July 22, 2025	29.41	30.63	30.63	30.7	29.31	9,300
July 21, 2025	30.29	29.84	29.84	30.29	29.37	6,449
July 18, 2025	30.4	29.76	29.76	30.4	29.75	15,100
July 17, 2025	30.03	29.72	29.72	31.01	29.4	14,100
July 16, 2025	29.8	30.46	30.46	30.71	29.75	10,000
July 15, 2025	30.1	29.82	29.82	30.15	29.77	7,500
July 14, 2025	27.11	30.43	30.43	30.48	27.11	5,900
July 11, 2025	30.89	30.32	30.32	31.14	30.32	5,000
July 10, 2025	31	31.27	31.27	31.4	30.9	12,625
July 09, 2025	31	30.94	30.94	31.21	30.94	4,500
July 08, 2025	30.44	31.2	31.2	31.91	30.44	8,500
July 07, 2025	32.1	30.82	30.82	32.1	30.82	9,328
July 03, 2025	31	32	32	32	31	4,349

Middlefield Banc Corp. (MBCN) NASDAQ