Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN
· Real-Time Price · USD
28.88
2.06 (7.68%)
At close: May 02, 2025, 3:59 PM
29.22
1.18%
After-hours: May 02, 2025, 04:05 PM EDT
Middlefield Banc Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 26.33 | n/a | 26.82 | n/a | 25.80 | n/a | 26.82 | n/a | n/a | 8,870 |
| Apr 30, 2025 | 25.82 | n/a | 26.61 | n/a | 25.01 | n/a | 25.93 | n/a | -3.32% | 15,700 |
| Apr 29, 2025 | 25.78 | n/a | 26.72 | n/a | 25.78 | n/a | 26.26 | n/a | 1.27% | 8,500 |
| Apr 28, 2025 | 26.23 | n/a | 26.23 | n/a | 24.51 | n/a | 25.67 | n/a | -2.25% | 17,948 |
| Apr 25, 2025 | 25.50 | 25.50 | 25.72 | 25.72 | 25.15 | 25.15 | 25.72 | 25.72 | 0.19% | 7,200 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.