Middlefield Banc (MBCN) Stock Chart & Stock Price History $25.06 +0.06 (+0.24%) Closing price 02/21/2025 03:59 PM EasternExtended Trading$25.09 +0.03 (+0.12%) As of 02/21/2025 04:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Middlefield Banc Stock Price Performance 5 Day Performance-6.60%1 Month Performance+1.17%3 Month Performance-21.00%6 Month Performance+2.29%Year-To-Date Performance-10.66%1 Year Performance+4.81% 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 Saturday, February, 22, 2025 MBCN Chart by TradingView 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 Capitalization02/21/2025$25.00$25.06+0.24%$26.00$24.5710,523 shs$202.23 million02/20/2025$25.91$25.00-3.51%$26.42$24.566,259 shs$201.75 million02/19/2025$26.24$25.91-1.26%$26.23$25.835,812 shs$209.09 million02/18/2025$26.83$26.24-2.20%$26.66$26.244,430 shs$211.76 million02/17/2025$26.83$26.83$27.22$26.164,487 shs$216.52 million02/14/2025$25.83$26.83+3.87%$27.22$26.164,487 shs$208.47 million02/13/2025$25.00$25.83+3.32%$25.83$24.9210,394 shs$208.45 million02/12/2025$25.78$25.00-3.03%$26.10$24.6912,407 shs$201.75 million02/11/2025$26.71$25.78-3.48%$27.00$25.656,532 shs$208.05 million02/10/2025$25.31$26.71+5.53%$26.71$25.906,845 shs$215.58 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. 02/07/2025$26.29$25.31-3.73%$25.65$25.314,337 shs$204.25 million02/06/2025$26.27$26.29+0.08%$26.30$25.784,878 shs$212.19 million02/05/2025$25.90$26.27+1.43%$26.27$25.6211,375 shs$212.00 million02/04/2025$25.71$25.90+0.74%$25.98$25.407,876 shs$209.01 million02/03/2025$25.91$25.71-0.77%$25.83$25.0212,535 shs$207.48 million01/31/2025$27.63$25.91-6.23%$27.21$25.9113,385 shs$209.09 million01/30/2025$27.87$27.63-0.86%$28.52$27.607,362 shs$222.97 million01/29/2025$26.98$27.87+3.30%$27.87$26.595,658 shs$224.94 million01/28/2025$25.25$26.98+6.85%$27.04$25.8010,809 shs$217.73 million01/27/2025$24.52$25.25+2.98%$25.68$24.5518,454 shs$203.77 million01/24/2025$24.26$24.52+1.07%$25.24$24.4014,352 shs$197.88 million01/23/2025$24.77$24.26-2.06%$24.79$24.227,509 shs$195.78 million01/22/2025$24.90$24.77-0.52%$25.61$24.6014,027 shs$199.89 million01/21/2025$25.00$24.90-0.40%$24.93$24.459,935 shs$200.94 million Related Companies NBN Stock Chart OSBC Stock Chart NBBK Stock Chart BFST Stock Chart CFB Stock Chart MCBS Stock Chart HBT Stock Chart FUFU Stock Chart GHLD Stock Chart IBCP 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 2/22/2025 by MarketBeat.com Staff From Our PartnersElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredWatch This Robotics Demo Before March 17thJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredWhy Buffett and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.
