Middlefield Banc Corp. - Common Stock (MBCN)
25.91
-1.72 (-6.23%)
Middlefield Banc is a financial institution that operates as a community bank, providing a variety of banking services to individual and business customers
It focuses on delivering personalized financial solutions, including loans, deposits, and wealth management services. The bank is dedicated to fostering relationships within its local communities, supporting economic development, and offering products tailored to meet the specific needs of its customers. Middlefield Banc aims to enhance customer experience through a combination of traditional banking methods and innovative digital solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 27.21 | 27.21 | 25.91 | 25.91 | 13,385 | 25.91 |
| 1/30/2025 | 28.52 | 28.52 | 27.60 | 27.63 | 7,362 | 27.63 |
| 1/29/2025 | 26.66 | 27.87 | 26.59 | 27.87 | 5,658 | 27.87 |
| 1/28/2025 | 25.80 | 27.04 | 25.80 | 26.98 | 10,809 | 26.98 |
| 1/27/2025 | 24.55 | 25.68 | 24.55 | 25.25 | 18,454 | 25.25 |
| 1/24/2025 | 24.41 | 25.24 | 24.40 | 24.52 | 14,352 | 24.52 |
| 1/23/2025 | 24.74 | 24.79 | 24.22 | 24.26 | 7,509 | 24.26 |
| 1/22/2025 | 24.60 | 25.61 | 24.60 | 24.77 | 14,027 | 24.77 |
| 1/21/2025 | 24.66 | 24.93 | 24.45 | 24.90 | 9,935 | 24.90 |
| 1/17/2025 | 25.53 | 25.53 | 24.06 | 25.00 | 6,912 | 25.00 |
| 1/16/2025 | 25.92 | 25.95 | 25.38 | 25.38 | 5,643 | 25.38 |
| 1/15/2025 | 25.90 | 26.03 | 25.82 | 26.03 | 6,526 | 26.03 |
| 1/14/2025 | 24.92 | 25.70 | 24.92 | 25.70 | 6,386 | 25.70 |
| 1/13/2025 | 24.25 | 25.13 | 24.25 | 25.13 | 11,099 | 25.13 |
| 1/10/2025 | 25.23 | 25.32 | 24.49 | 24.67 | 10,894 | 24.67 |
| 1/08/2025 | 26.78 | 27.01 | 25.65 | 25.69 | 28,988 | 25.69 |
| 1/07/2025 | 27.13 | 27.51 | 26.90 | 27.06 | 12,942 | 27.06 |
| 1/06/2025 | 27.50 | 27.55 | 27.50 | 27.50 | 7,117 | 27.50 |
| 1/03/2025 | 27.44 | 28.20 | 27.11 | 27.42 | 5,669 | 27.42 |
| 1/02/2025 | 28.02 | 28.02 | 27.38 | 27.84 | 5,545 | 27.84 |
| 12/31/2024 | 28.08 | 0.00 | 28.08 | 28.05 | 0 | 28.05 |
| 12/30/2024 | 28.02 | 28.35 | 28.02 | 28.08 | 3,802 | 28.08 |
| 12/27/2024 | 28.57 | 28.57 | 28.11 | 28.15 | 12,297 | 28.15 |
| 12/26/2024 | 28.99 | 28.99 | 28.23 | 28.96 | 6,447 | 28.96 |
| 12/24/2024 | 29.24 | 29.24 | 29.24 | 29.24 | 1,952 | 29.24 |
| 12/23/2024 | 28.99 | 29.57 | 28.51 | 28.86 | 6,338 | 28.86 |
| 12/20/2024 | 29.03 | 29.75 | 28.73 | 28.73 | 34,138 | 28.73 |
| 12/19/2024 | 30.34 | 31.43 | 29.43 | 29.56 | 9,781 | 29.56 |
| 12/18/2024 | 31.48 | 31.48 | 29.78 | 29.78 | 23,460 | 29.78 |
| 12/17/2024 | 31.13 | 31.21 | 30.68 | 31.21 | 9,764 | 31.21 |
| 12/16/2024 | 31.14 | 31.48 | 31.14 | 31.23 | 3,503 | 31.23 |
| 12/13/2024 | 31.02 | 31.30 | 30.58 | 31.14 | 7,544 | 31.14 |
| 12/12/2024 | 30.99 | 30.99 | 30.71 | 30.89 | 6,081 | 30.89 |
| 12/11/2024 | 31.29 | 31.50 | 30.86 | 30.86 | 20,150 | 30.86 |
| 12/10/2024 | 30.54 | 31.53 | 30.54 | 31.00 | 9,541 | 31.00 |
| 12/09/2024 | 31.10 | 31.18 | 30.89 | 30.95 | 9,202 | 30.95 |
| 12/06/2024 | 31.00 | 31.29 | 30.97 | 31.00 | 5,446 | 31.00 |
| 12/05/2024 | 30.78 | 31.35 | 30.78 | 31.00 | 7,014 | 31.00 |
| 12/04/2024 | 30.50 | 31.17 | 30.39 | 31.16 | 15,664 | 31.16 |
| 12/03/2024 | 30.99 | 31.00 | 30.18 | 30.79 | 13,010 | 30.79 |
| 12/02/2024 | 30.78 | 31.25 | 30.75 | 30.75 | 10,709 | 30.75 |
| 11/29/2024 | 31.00 | 31.20 | 30.98 | 30.98 | 5,977 | 30.98 |
| 11/27/2024 | 31.00 | 31.06 | 30.99 | 31.06 | 5,779 | 30.86 |
| 11/26/2024 | 31.05 | 31.27 | 30.70 | 30.74 | 14,246 | 30.54 |
| 11/25/2024 | 31.75 | 32.48 | 29.50 | 31.18 | 12,253 | 30.98 |
| 11/22/2024 | 30.82 | 31.75 | 30.79 | 31.72 | 10,529 | 31.52 |
| 11/21/2024 | 30.78 | 31.26 | 30.54 | 30.83 | 8,533 | 30.63 |
| 11/20/2024 | 27.26 | 30.40 | 27.26 | 30.30 | 6,994 | 30.10 |
| 11/19/2024 | 29.55 | 30.50 | 29.30 | 30.48 | 6,798 | 30.28 |
| 11/18/2024 | 29.25 | 30.45 | 29.25 | 30.45 | 5,672 | 30.25 |
| 11/15/2024 | 29.99 | 29.99 | 29.04 | 29.88 | 11,861 | 29.69 |
| 11/14/2024 | 30.11 | 31.20 | 29.87 | 29.87 | 7,553 | 29.68 |
| 11/13/2024 | 31.56 | 31.90 | 30.59 | 30.59 | 11,830 | 30.39 |
| 11/12/2024 | 31.73 | 32.11 | 31.23 | 31.50 | 11,478 | 31.30 |
| 11/11/2024 | 32.48 | 33.20 | 32.10 | 32.44 | 19,303 | 32.23 |
| 11/08/2024 | 32.54 | 32.58 | 31.90 | 32.58 | 9,295 | 32.37 |
| 11/07/2024 | 33.00 | 33.00 | 31.74 | 32.59 | 18,639 | 32.38 |
| 11/06/2024 | 31.00 | 34.00 | 29.49 | 33.50 | 43,492 | 33.28 |
| 11/05/2024 | 28.75 | 30.01 | 28.33 | 29.84 | 16,462 | 29.65 |
| 11/04/2024 | 28.33 | 28.80 | 28.08 | 28.71 | 8,766 | 28.53 |
| 11/01/2024 | 28.25 | 28.81 | 28.24 | 28.81 | 7,037 | 28.62 |