Middlefield Banc Corp. - Common Stock (MBCN)

Last Price33.67

Change-1.25 (-3.58%)

NASDAQ · Last Trade: Feb 28th, 11:12 AM EST

Historical Prices For Middlefield Banc Corp. - Common Stock (MBCN)

Date Range:

2025-11-28 - 2026-02-28

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	34.56	34.56	33.12	33.67	188,250	33.67
2/26/2026	34.84	35.02	34.48	34.92	42,391	34.92
2/25/2026	34.23	34.71	34.03	34.56	29,331	34.56
2/24/2026	34.55	34.59	33.83	34.10	35,429	34.10
2/23/2026	35.05	35.24	33.84	33.94	42,320	33.94
2/20/2026	34.63	35.28	34.63	35.18	36,501	35.18
2/19/2026	34.52	34.95	34.42	34.87	19,638	34.87
2/18/2026	35.13	35.13	34.45	34.60	31,136	34.60
2/17/2026	34.88	35.19	34.76	34.87	31,162	34.87
2/13/2026	34.73	35.24	34.38	35.04	131,068	35.04
2/12/2026	34.79	35.18	34.22	34.72	24,337	34.72
2/11/2026	34.63	35.20	34.45	34.51	27,710	34.51
2/10/2026	34.81	35.20	34.59	34.63	27,019	34.63
2/09/2026	34.98	35.83	34.73	35.02	49,885	35.02
2/06/2026	34.31	35.03	34.31	34.86	94,169	34.86
2/05/2026	34.00	34.29	33.84	34.00	89,159	34.00
2/04/2026	34.12	34.50	34.10	34.00	131,463	34.00
2/03/2026	33.91	34.20	33.75	33.87	133,808	33.87
2/02/2026	33.19	33.98	33.19	33.65	137,380	33.65
1/30/2026	33.08	34.37	33.08	33.54	92,130	33.54
1/29/2026	32.76	33.24	32.50	33.23	11,600	33.23
1/28/2026	34.74	34.81	32.47	32.94	29,482	32.94
1/27/2026	35.05	35.27	35.03	35.26	6,483	35.26
1/26/2026	34.63	35.06	34.61	35.06	4,555	35.06
1/23/2026	35.69	35.99	35.10	35.11	8,812	35.11
1/22/2026	35.59	36.52	35.59	35.99	31,573	35.99
1/21/2026	34.53	35.84	34.53	35.78	19,273	35.78
1/20/2026	34.28	34.66	34.05	34.19	9,631	34.19
1/16/2026	34.59	35.22	34.59	35.04	19,204	35.04
1/15/2026	34.24	34.98	34.24	34.73	16,995	34.73
1/14/2026	33.86	34.58	33.86	34.50	17,960	34.50
1/13/2026	34.01	34.22	33.93	33.93	9,370	33.93
1/12/2026	34.38	34.38	34.01	34.26	17,950	34.26
1/09/2026	34.44	34.92	34.43	34.46	9,725	34.46
1/08/2026	33.51	35.06	33.51	34.82	24,872	34.82
1/07/2026	35.02	35.02	33.85	33.85	29,705	33.85
1/06/2026	34.27	34.93	34.27	34.87	11,100	34.87
1/05/2026	34.60	34.93	34.44	34.72	10,504	34.72
1/02/2026	34.44	34.44	33.70	33.94	9,311	33.94
12/31/2025	34.59	34.59	34.54	34.54	6,458	34.54
12/30/2025	34.49	34.60	34.29	34.29	9,927	34.29
12/29/2025	34.72	35.03	34.53	34.94	6,508	34.94
12/26/2025	35.26	36.09	34.88	35.18	10,171	35.18
12/24/2025	35.25	35.72	35.20	35.46	7,599	35.46
12/23/2025	35.57	35.92	35.18	35.18	16,223	35.18
12/22/2025	35.98	35.98	35.56	35.78	5,752	35.78
12/19/2025	36.94	37.06	35.50	35.87	33,538	35.87
12/18/2025	37.00	37.20	36.89	37.04	23,715	37.04
12/17/2025	36.98	37.20	36.47	37.00	16,602	37.00
12/16/2025	37.09	37.09	36.90	37.00	16,842	37.00
12/15/2025	37.00	37.18	36.78	36.91	27,686	36.91
12/12/2025	37.53	37.53	36.84	36.88	38,231	36.88
12/11/2025	36.98	37.67	36.96	37.54	14,135	37.54
12/10/2025	35.98	37.18	35.93	37.04	19,316	37.04
12/09/2025	35.33	36.16	35.33	35.76	17,196	35.76
12/08/2025	35.50	35.80	35.49	35.77	5,196	35.77
12/05/2025	35.98	36.12	35.25	35.44	8,937	35.44
12/04/2025	35.96	36.00	35.64	35.88	9,889	35.88
12/03/2025	34.86	35.96	34.84	35.90	20,629	35.90
12/02/2025	34.53	34.65	34.09	34.38	14,919	34.38
12/01/2025	34.46	35.10	34.46	34.82	25,064	34.82
11/28/2025	34.47	34.95	34.47	34.80	16,402	34.80