Middlefield Banc Corp. - Common Stock (NQ:MBCN)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	34.56	34.56	33.12	33.67	188,250	-1.25(-3.58%)
Feb 26, 2026	34.84	35.02	34.48	34.92	42,391	+0.36(+1.04%)
Feb 25, 2026	34.23	34.71	34.03	34.56	29,331	+0.46(+1.35%)
Feb 24, 2026	34.55	34.59	33.83	34.10	35,429	+0.16(+0.47%)
Feb 23, 2026	35.05	35.24	33.84	33.94	42,320	-1.24(-3.52%)
Feb 20, 2026	34.63	35.28	34.63	35.18	36,501	+0.31(+0.89%)
Feb 19, 2026	34.52	34.95	34.42	34.87	19,638	+0.27(+0.77%)
Feb 18, 2026	35.13	35.13	34.45	34.60	31,136	-0.27(-0.76%)
Feb 17, 2026	34.88	35.19	34.76	34.87	31,162	+0.04(+0.11%)
Feb 13, 2026	34.52	35.03	34.17	34.83	131,858	+0.32(+0.92%)
Feb 12, 2026	34.58	34.97	34.01	34.51	24,483	+0.21(+0.61%)
Feb 11, 2026	34.42	34.99	34.24	34.30	27,877	-0.12(-0.35%)
Feb 10, 2026	34.60	34.99	34.38	34.42	27,181	-0.39(-1.11%)
Feb 09, 2026	34.77	35.61	34.52	34.81	50,185	+0.16(+0.46%)
Feb 06, 2026	34.10	34.82	34.10	34.65	94,736	+0.85(+2.53%)
Feb 05, 2026	33.80	34.08	33.64	33.80	89,696	+0.00(+0.00%)
Feb 04, 2026	33.92	34.29	33.90	33.80	132,255	+0.13(+0.38%)
Feb 03, 2026	33.71	33.99	33.55	33.67	134,614	+0.22(+0.65%)
Feb 02, 2026	32.99	33.78	32.99	33.45	138,208	+0.11(+0.33%)
Jan 30, 2026	32.88	34.16	32.88	33.34	92,685	+0.31(+0.93%)
Jan 29, 2026	32.56	33.04	32.31	33.03	11,669	+0.29(+0.88%)
Jan 28, 2026	34.53	34.60	32.28	32.74	29,659	-2.31(-6.58%)
Jan 27, 2026	34.84	35.06	34.82	35.05	6,522	+0.20(+0.57%)
Jan 26, 2026	34.42	34.85	34.40	34.85	4,582	-0.05(-0.14%)
Jan 23, 2026	35.48	35.77	34.89	34.90	8,865	-0.80(-2.23%)
Jan 22, 2026	35.38	36.30	35.38	35.69	31,763	+0.13(+0.36%)
Jan 21, 2026	34.32	35.63	34.32	35.57	19,389	+1.58(+4.65%)
Jan 20, 2026	34.07	34.45	33.85	33.99	9,689	-0.84(-2.43%)
Jan 16, 2026	34.38	35.01	34.38	34.83	19,319	+0.31(+0.89%)
Jan 15, 2026	34.03	34.77	34.03	34.52	17,097	+0.23(+0.67%)
Jan 14, 2026	33.66	34.37	33.66	34.29	18,068	+0.57(+1.68%)
Jan 13, 2026	33.81	34.01	33.73	33.73	9,426	-0.33(-0.96%)
Jan 12, 2026	34.17	34.17	33.81	34.05	18,058	-0.20(-0.58%)
Jan 09, 2026	34.23	34.71	34.22	34.25	9,783	-0.36(-1.03%)
Jan 08, 2026	33.31	34.85	33.31	34.61	25,021	+0.96(+2.87%)
Jan 07, 2026	34.81	34.81	33.65	33.65	29,884	-1.01(-2.93%)
Jan 06, 2026	34.06	34.72	34.06	34.66	11,166	+0.15(+0.43%)
Jan 05, 2026	34.39	34.72	34.23	34.51	10,567	+0.78(+2.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.