Free Trial

Middlefield Banc (MBCN) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free MBCN Stock Alerts
$21.50
+0.13 (+0.61%)
(As of 10:51 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Middlefield Banc Stock Price Performance

5 Day
Performance
-4.06%
1 Month
Performance
+0.14%
3 Month
Performance
-12.39%
6 Month
Performance
-24.16%
Year-To-Date
Performance
-33.58%
1 Year
Performance
-13.45%
Receive MBCN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Middlefield Banc and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Heard about the 72-Hour Profit Surge? Read this…
One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…
Click here now to get all the details.

MBCN Stock Chart for Thursday, May, 30, 2024

MBCN Chart by TradingView

Middlefield Banc Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$21.91$21.37
-2.46%		$22.10$21.3712,623 shs$172.46 million
05/28/2024$22.41$21.91
-2.23%		$22.76$21.9010,291 shs$176.75 million
05/27/2024$22.41$22.41$23.57$22.2811,300 shs$180.85 million
05/24/2024$22.45$22.41
-0.18%		$23.57$22.2811,322 shs$180.85 million
05/23/2024$23.39$22.45
-4.02%		$24.08$22.3212,886 shs$181.17 million
05/22/2024$24.22$23.39
-3.43%		$24.20$23.3011,951 shs$188.76 million
05/21/2024$24.20$24.22
+0.08%		$24.74$23.574,836 shs$195.46 million
05/20/2024$24.12$24.20
+0.33%		$24.40$23.678,108 shs$195.29 million
05/17/2024$23.62$24.12
+2.12%		$24.12$23.305,031 shs$194.65 million
05/16/2024$23.32$23.62
+1.29%		$23.77$23.066,754 shs$190.61 million
05/15/2024$22.91$23.32
+1.79%		$23.32$22.584,263 shs$188.19 million
05/14/2024$22.25$22.91
+2.97%		$22.98$22.118,027 shs$184.86 million
05/13/2024$22.55$22.25
-1.33%		$22.55$21.693,801 shs$179.56 million
05/10/2024$22.40$22.55
+0.67%		$22.55$21.8112,340 shs$181.96 million
05/09/2024$23.21$22.40
-3.49%		$22.67$21.7112,658 shs$180.75 million
05/08/2024$24.03$23.21
-3.41%		$23.88$23.025,089 shs$187.31 million
05/07/2024$24.40$24.03
-1.52%		$24.40$23.116,411 shs$193.92 million
05/06/2024$23.19$24.40
+5.22%		$24.40$22.855,021 shs$196.91 million
05/03/2024$22.60$23.19
+2.61%		$23.19$22.813,116 shs$187.14 million
05/02/2024$21.49$22.60
+5.17%		$22.60$21.518,749 shs$182.38 million
05/01/2024$21.47$21.49
+0.09%		$23.52$21.3610,092 shs$173.42 million
04/30/2024$21.96$21.47
-2.23%		$22.66$21.3617,420 shs$173.26 million
04/29/2024$21.92$21.96
+0.18%		$22.00$21.695,022 shs$177.22 million
04/26/2024$21.80$21.92
+0.55%		$21.92$21.705,455 shs$176.89 million
04/25/2024$22.73$21.80
-4.09%		$22.43$21.808,708 shs$175.93 million
04/24/2024$22.75$22.73
-0.09%		$22.97$22.345,945 shs$183.41 million
04/23/2024$22.35$22.75
+1.79%		$22.75$22.483,474 shs$183.59 million
04/22/2024$22.29$22.35
+0.27%		$22.35$22.133,464 shs$180.36 million
04/19/2024$22.14$22.29
+0.68%		$22.35$21.8611,245 shs$179.88 million
04/18/2024$21.98$22.14
+0.73%		$22.31$21.838,133 shs$178.67 million
04/17/2024$22.49$21.98
-2.27%		$22.38$21.987,907 shs$177.38 million
04/16/2024$22.15$22.49
+1.53%		$22.64$22.104,902 shs$181.49 million
04/15/2024$22.21$22.15
-0.27%		$22.52$22.116,289 shs$178.73 million
04/12/2024$22.95$22.21
-3.22%		$23.01$22.218,794 shs$179.24 million
04/11/2024$22.53$22.95
+1.86%		$22.95$22.535,281 shs$185.18 million
04/10/2024$23.15$22.53
-2.68%		$22.91$22.5310,141 shs$181.80 million
04/09/2024$22.91$23.15
+1.05%		$23.58$23.153,558 shs$186.82 million
04/08/2024$22.77$22.91
+0.61%		$22.91$22.912,178 shs$184.88 million
04/05/2024$23.00$22.77
-1.00%		$22.81$22.771,699 shs$183.75 million
04/04/2024$23.27$23.00
-1.16%		$23.10$22.7012,132 shs$185.61 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
04/03/2024$23.20$23.27
+0.30%		$23.27$22.896,289 shs$187.79 million
04/02/2024$23.55$23.20
-1.49%		$23.30$23.106,063 shs$187.69 million
04/01/2024$23.88$23.55
-1.38%		$24.27$23.554,045 shs$190.52 million
03/29/2024$23.88$23.88$24.85$23.557,758 shs$193.19 million
03/28/2024$23.90$23.88
-0.08%		$24.85$23.557,758 shs$193.19 million
03/27/2024$23.73$23.90
+0.72%		$24.73$23.6615,499 shs$193.35 million
03/26/2024$24.03$23.73
-1.25%		$24.33$23.416,402 shs$191.98 million
03/25/2024$23.96$24.03
+0.29%		$24.55$22.926,157 shs$194.48 million
03/22/2024$24.79$23.96
-3.35%		$24.70$23.9413,974 shs$193.84 million
03/21/2024$24.75$24.79
+0.16%		$24.86$23.987,729 shs$200.55 million
03/20/2024$24.46$24.75
+1.19%		$24.99$24.456,343 shs$200.23 million
03/19/2024$23.89$24.46
+2.39%		$24.46$23.507,080 shs$197.88 million
03/18/2024$23.70$23.89
+0.80%		$24.46$23.517,794 shs$193.27 million
03/15/2024$22.99$23.70
+3.09%		$23.91$22.7730,969 shs$191.73 million
03/14/2024$23.73$22.99
-3.12%		$23.75$22.998,953 shs$185.99 million
03/13/2024$23.60$23.73
+0.55%		$24.45$23.449,619 shs$191.98 million
03/12/2024$24.22$23.60
-2.56%		$24.36$23.568,393 shs$190.92 million
03/11/2024$24.03$24.22
+0.79%		$24.38$23.743,417 shs$196.01 million
03/08/2024$23.96$24.03
+0.29%		$24.43$23.824,566 shs$194.40 million
03/07/2024$24.19$23.96
-0.95%		$24.32$23.684,190 shs$193.84 million
03/06/2024$23.77$24.19
+1.77%		$24.20$23.864,289 shs$195.70 million
03/05/2024$23.70$23.77
+0.30%		$24.28$23.416,926 shs$192.30 million
03/04/2024$24.60$23.70
-3.66%		$24.92$23.458,127 shs$191.73 million
03/01/2024$24.54$24.60
+0.24%		$24.60$24.284,514 shs$199.01 million
02/29/2024$24.20$24.54
+1.40%		$24.58$24.264,725 shs$198.53 million

Related Companies:
This page (NASDAQ:MBCN) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press