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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.68	33.91	33.91	34.11	32.68	17,118
November 20, 2025	32.93	32.63	32.63	33.06	32.63	11,000
November 19, 2025	32.62	32.62	32.62	32.87	32.54	7,449
November 18, 2025	33.2	32.19	32.19	33.2	32.19	12,000
November 17, 2025	34.01	32.99	32.99	34.29	32.64	11,841
November 14, 2025	33.65	34.35	34.35	34.35	33.35	13,148
November 13, 2025	34	34.16	34.16	34.3	33.95	9,500
November 12, 2025	34.06	33.78	33.78	34.18	33.73	27,526
November 11, 2025	33.73	33.93	33.93	33.93	33.68	6,300
November 10, 2025	34.24	34.02	34.02	34.24	33.5	29,300
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

Middlefield Banc Corp. (MBCN) NASDAQ