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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Middlefield Banc Corp. (MBCN) NASDAQ