Free Trial

Middlefield Banc (MBCN) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free MBCN Stock Alerts
$22.40
-0.81 (-3.49%)
(As of 05:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Middlefield Banc Stock Price Performance

5 Day
Performance
+0.09%
1 Month
Performance
+0.26%
3 Month
Performance
-8.26%
6 Month
Performance
-12.68%
Year-To-Date
Performance
-28.30%
1 Year
Performance
-2.27%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

MBCN Stock Chart for Thursday, May, 9, 2024

MBCN Chart by TradingView

Middlefield Banc Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
02/28/2024$24.19$24.20
+0.04%		$24.21$23.874,633 shs$195.78 million
02/27/2024$23.80$24.19
+1.64%		$24.38$23.8249,688 shs$195.70 million
02/26/2024$24.30$23.80
-2.06%		$24.10$23.615,399 shs$192.61 million
02/23/2024$23.91$24.30
+1.63%		$24.55$24.302,484 shs$196.59 million
02/22/2024$24.40$23.91
-2.01%		$24.74$23.615,332 shs$193.43 million
02/21/2024$24.60$24.40
-0.81%		$24.74$23.866,738 shs$197.40 million
02/20/2024$26.00$24.60
-5.38%		$25.51$24.607,853 shs$199.01 million
02/19/2024$26.00$26.00$27.00$25.8115,100 shs$210.34 million
02/16/2024$26.52$26.00
-1.96%		$27.00$26.0015,112 shs$210.42 million
02/15/2024$25.20$26.52
+5.26%		$26.86$25.0011,935 shs$214.55 million
02/14/2024$23.73$25.20
+6.17%		$25.20$23.7519,814 shs$203.83 million
02/13/2024$26.16$23.73
-9.29%		$24.92$23.5218,632 shs$191.98 million
02/12/2024$25.30$26.16
+3.40%		$26.60$24.8611,025 shs$211.63 million
02/09/2024$24.20$25.30
+4.55%		$25.53$24.787,297 shs$204.68 million
02/08/2024$24.63$24.20
-1.75%		$24.60$24.207,372 shs$195.78 million

Related Companies:
This page (NASDAQ:MBCN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders