Free Trial

Middlefield Banc (MBCN) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free MBCN Stock Alerts
$24.12
+0.50 (+2.12%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Middlefield Banc Stock Price Performance

5 Day
Performance
+5.28%
1 Month
Performance
+8.21%
3 Month
Performance
-7.23%
6 Month
Performance
-13.80%
Year-To-Date
Performance
-25.49%
1 Year
Performance
+6.54%
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 InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

MBCN Stock Chart for Sunday, May, 19, 2024

MBCN Chart by TradingView

Middlefield Banc Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
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

Related Companies:
This page (NASDAQ:MBCN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics