Middlefield Banc (MBCN) Stock Chart & Stock Price History $23.61 +0.22 (+0.92%) As of 11:41 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Middlefield Banc Stock Price Performance 5 Day Performance-0.98%1 Month Performance-10.92%3 Month Performance-6.99%6 Month Performance-22.35%Year-To-Date Performance-15.84%1 Year Performance+4.96% Receive MBCN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Middlefield Banc and its competitors with MarketBeat's FREE daily newsletter. Email Address MBCN Stock Chart for Wednesday, April, 16, 2025 MBCN Chart by TradingViewRemove Ads Middlefield Banc Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/15/2025$23.25$23.39+0.60%$24.07$22.747,983 shs$189.02 million04/14/2025$23.84$23.25-2.47%$23.80$23.254,121 shs$187.88 million04/11/2025$23.41$23.84+1.84%$23.99$23.007,454 shs$192.65 million04/10/2025$26.78$23.41-12.58%$26.01$23.417,205 shs$189.18 million04/09/2025$24.02$26.78+11.49%$27.99$23.9111,203 shs$216.41 million04/09/2025$24.02$26.78+11.49%$27.99$23.9111,203 shs$216.41 million04/08/2025$26.63$24.02-9.80%$26.67$24.0011,415 shs$194.11 million04/08/2025$26.63$24.02-9.80%$26.67$24.0011,415 shs$194.11 million04/07/2025$25.55$26.63+4.23%$26.63$23.3111,752 shs$215.20 million04/04/2025$24.74$25.55+3.27%$25.55$24.006,877 shs$206.47 million Get the Latest News and Ratings for MBCN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Middlefield Banc and its competitors with MarketBeat's FREE daily newsletter. 04/03/2025$27.25$24.74-9.21%$25.66$24.749,755 shs$199.92 million04/02/2025$26.93$27.25+1.19%$27.25$26.535,808 shs$220.21 million04/01/2025$27.95$26.93-3.65%$28.16$26.724,518 shs$217.62 million03/31/2025$27.38$27.95+2.08%$28.41$27.598,571 shs$225.86 million03/28/2025$28.64$27.38-4.40%$28.90$27.384,063 shs$221.26 million03/27/2025$27.68$28.64+3.47%$29.80$27.938,250 shs$231.44 million03/26/2025$26.75$27.68+3.48%$27.91$27.384,314 shs$223.68 million03/25/2025$27.35$26.75-2.19%$27.35$26.304,012 shs$216.17 million03/24/2025$26.87$27.35+1.79%$27.85$26.824,705 shs$221.02 million03/21/2025$26.10$26.87+2.95%$27.31$25.6638,242 shs$216.87 million03/20/2025$25.92$26.10+0.69%$26.29$25.862,564 shs$210.65 million03/19/2025$25.90$25.92+0.08%$26.08$25.913,378 shs$209.20 million03/18/2025$26.05$25.90-0.58%$26.01$25.617,554 shs$209.04 million03/17/2025$26.50$26.05-1.70%$26.47$25.915,930 shs$210.25 million Related Companies TRIN Stock Chart CNOB Stock Chart CIFR Stock Chart AMAL Stock Chart CFB Stock Chart FMBH Stock Chart BHRB Stock Chart AMTB Stock Chart PGY Stock Chart FUFU Stock Chart Receive MBCN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Middlefield Banc and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MBCN) was last updated on 4/16/2025 by MarketBeat.com Staff From Our PartnersThe Last Time This Happened, Americans Lost BillionsWall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...Banyan Hill Publishing | SponsoredTwo Unmistakable Patterns Return…The signs suggest we're entering one of those rare periods now. That's why Central Banks are buying gold at...Golden Portfolio | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTariffs. Volatility. Fear. Here’s the Plan.Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...Investors Alley | SponsoredTrump 2028 could be a “bonanza” for investorsAs you may have heard, Donald Trump is planning to run for a THIRD term in 2028. Recently he told NBC news ...Paradigm Press | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredMusk's panic move: What the world's richest man fears is comingWhether you have modest savings of $10,000 or substantial wealth of $10 million, this information could determ...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Middlefield Banc Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Middlefield Banc With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy MBCN Stock Free MBCN Stock Alerts