5 DAY PERFORMANCE
-16.21%
1 MONTH PERFORMANCE
-11.97%
3 MONTH PERFORMANCE
+2.80%
6 MONTH PERFORMANCE
+2.87%
YEAR-TO-DATE PERFORMANCE
+7.24%
1 YEAR PERFORMANCE
-2.97%
Middlefield Banc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $35.50 | $35.77 (0.76%) | $35.80 | $35.49 | 5.20 K | $288.27 M |
| 12/05/2025 | $35.98 | $35.44 (-1.5%) | $36.12 | $35.25 | 8.94 K | $286.41 M |
| 12/04/2025 | $35.96 | $35.88 (-0.22%) | $36.00 | $35.64 | 9.90 K | $289.97 M |
| 12/03/2025 | $34.86 | $35.90 (2.98%) | $35.96 | $34.85 | 20.63 K | $290.13 M |
| 12/02/2025 | $34.53 | $34.38 (-0.43%) | $34.65 | $34.09 | 14.92 K | $277.84 M |
| 12/01/2025 | $34.46 | $34.82 (1.04%) | $35.10 | $34.46 | 25.10 K | $281.40 M |
| 11/28/2025 | $34.47 | $34.80 (0.96%) | $34.95 | $34.47 | 16.40 K | $281.24 M |
| 11/26/2025 | $33.77 | $34.73 (2.84%) | $34.87 | $33.77 | 15.80 K | $280.67 M |
| 11/25/2025 | $33.67 | $34.66 (2.94%) | $35.50 | $33.67 | 34.83 K | $280.11 M |
| 11/24/2025 | $33.82 | $33.43 (-1.15%) | $33.90 | $33.37 | 19.81 K | $270.17 M |
| 11/21/2025 | $32.68 | $33.91 (3.76%) | $34.11 | $32.68 | 17.12 K | $274.05 M |
| 11/20/2025 | $32.93 | $32.63 (-0.91%) | $33.06 | $32.63 | 11.00 K | $263.70 M |
| 11/19/2025 | $32.62 | $32.62 (0%) | $32.87 | $32.54 | 7.45 K | $263.62 M |
| 11/18/2025 | $33.20 | $32.19 (-3.04%) | $33.20 | $32.19 | 12.00 K | $260.15 M |
| 11/17/2025 | $34.01 | $32.99 (-3%) | $34.29 | $32.64 | 11.84 K | $266.61 M |
| 11/14/2025 | $33.65 | $34.35 (2.08%) | $34.35 | $33.35 | 13.15 K | $277.60 M |
| 11/13/2025 | $34.00 | $34.16 (0.47%) | $34.30 | $33.95 | 9.50 K | $276.07 M |
| 11/12/2025 | $34.06 | $33.78 (-0.82%) | $34.18 | $33.73 | 27.53 K | $273.00 M |
| 11/11/2025 | $33.73 | $33.93 (0.59%) | $33.93 | $33.68 | 6.30 K | $274.21 M |
| 11/10/2025 | $34.24 | $34.02 (-0.64%) | $34.24 | $33.50 | 29.30 K | $274.94 M |
| 11/07/2025 | $33.65 | $34.17 (1.55%) | $34.40 | $33.65 | 91.80 K | $276.15 M |
| 11/06/2025 | $33.52 | $33.60 (0.24%) | $33.77 | $33.48 | 17.70 K | $271.54 M |
| 11/05/2025 | $32.85 | $33.47 (1.89%) | $33.50 | $32.85 | 24.90 K | $270.49 M |
| 11/04/2025 | $32.76 | $32.71 (-0.15%) | $32.97 | $32.56 | 15.10 K | $264.35 M |
| 11/03/2025 | $32.78 | $32.88 (0.31%) | $32.97 | $32.57 | 47.13 K | $265.72 M |
| 10/31/2025 | $32.57 | $32.60 (0.09%) | $32.97 | $32.33 | 25.30 K | $263.46 M |
| 10/30/2025 | $32.09 | $32.92 (2.59%) | $33.05 | $32.09 | 21.90 K | $266.05 M |
| 10/29/2025 | $33.42 | $32.46 (-2.87%) | $34.04 | $32.31 | 28.20 K | $262.33 M |
| 10/28/2025 | $33.59 | $34.01 (1.25%) | $34.14 | $33.59 | 36.50 K | $274.85 M |
| 10/27/2025 | $34.23 | $33.66 (-1.67%) | $34.68 | $33.22 | 24.60 K | $272.03 M |
| 10/24/2025 | $33.84 | $34.19 (1.03%) | $34.58 | $33.84 | 65.61 K | $276.31 M |
| 10/23/2025 | $33.84 | $33.75 (-0.27%) | $33.89 | $33.02 | 43.64 K | $272.75 M |
| 10/22/2025 | $33.95 | $33.50 (-1.33%) | $34.50 | $32.61 | 140.35 K | $270.73 M |
| 10/21/2025 | $28.33 | $28.61 (0.99%) | $28.82 | $28.33 | 4.70 K | $231.21 M |
| 10/20/2025 | $28.80 | $28.71 (-0.31%) | $28.80 | $28.50 | 4.70 K | $232.02 M |
| 10/17/2025 | $27.82 | $28.27 (1.62%) | $28.65 | $27.82 | 5.90 K | $228.46 M |
| 10/16/2025 | $28.42 | $27.76 (-2.32%) | $28.42 | $27.76 | 5.04 K | $224.33 M |
| 10/15/2025 | $29.72 | $28.67 (-3.53%) | $29.72 | $28.67 | 3.90 K | $231.69 M |
| 10/14/2025 | $27.90 | $29.39 (5.34%) | $29.52 | $27.90 | 5.83 K | $237.51 M |
| 10/13/2025 | $27.73 | $28.25 (1.88%) | $28.25 | $27.47 | 6.34 K | $228.29 M |
| 10/10/2025 | $28.07 | $27.25 (-2.92%) | $28.33 | $27.25 | 14.20 K | $220.21 M |
| 10/09/2025 | $28.67 | $28.25 (-1.46%) | $28.67 | $28.25 | 7.20 K | $228.29 M |
| 10/08/2025 | $28.64 | $28.96 (1.12%) | $28.99 | $28.64 | 4.21 K | $234.03 M |
| 10/07/2025 | $29.50 | $28.62 (-2.98%) | $29.50 | $28.62 | 7.73 K | $231.28 M |
| 10/06/2025 | $30.02 | $29.47 (-1.83%) | $30.38 | $29.47 | 5.64 K | $238.15 M |
| 10/03/2025 | $30.08 | $30.08 (0%) | $30.08 | $29.74 | 8.10 K | $243.08 M |
| 10/02/2025 | $29.31 | $29.40 (0.31%) | $29.40 | $29.06 | 7.20 K | $237.59 M |
| 10/01/2025 | $29.82 | $29.56 (-0.87%) | $29.85 | $29.56 | 6.30 K | $238.88 M |
| 09/30/2025 | $30.11 | $30.01 (-0.33%) | $30.11 | $29.91 | 6.64 K | $242.52 M |
| 09/29/2025 | $30.44 | $30.35 (-0.3%) | $30.44 | $30.35 | 3.40 K | $245.26 M |
| 09/26/2025 | $30.98 | $31.03 (0.16%) | $31.03 | $30.98 | 5.30 K | $250.76 M |
| 09/25/2025 | $30.21 | $30.98 (2.55%) | $31.08 | $30.21 | 4.42 K | $250.36 M |
| 09/24/2025 | $31.23 | $30.36 (-2.79%) | $31.23 | $30.36 | 6.20 K | $245.35 M |
| 09/23/2025 | $31.99 | $31.40 (-1.84%) | $32.08 | $30.99 | 5.24 K | $253.75 M |
| 09/22/2025 | $31.71 | $32.05 (1.07%) | $32.25 | $31.71 | 5.11 K | $259.00 M |
| 09/19/2025 | $32.74 | $32.35 (-1.19%) | $33.93 | $32.00 | 29.30 K | $261.43 M |
| 09/18/2025 | $32.13 | $33.29 (3.61%) | $33.29 | $32.04 | 6.92 K | $269.02 M |
| 09/17/2025 | $30.93 | $31.31 (1.23%) | $31.50 | $30.58 | 8.30 K | $253.02 M |
| 09/16/2025 | $29.90 | $30.72 (2.74%) | $30.72 | $29.86 | 6.10 K | $248.25 M |
| 09/15/2025 | $30.33 | $30.57 (0.79%) | $30.73 | $30.25 | 3.30 K | $247.04 M |
| 09/12/2025 | $30.61 | $30.29 (-1.05%) | $31.50 | $30.07 | 5.51 K | $244.78 M |
| 09/11/2025 | $29.74 | $30.12 (1.28%) | $30.12 | $29.73 | 6.30 K | $243.41 M |
| 09/10/2025 | $29.90 | $29.40 (-1.67%) | $29.90 | $29.40 | 4.30 K | $237.59 M |
| 09/09/2025 | $29.87 | $29.90 (0.1%) | $29.90 | $29.87 | 2.90 K | $241.63 M |
| 09/08/2025 | $29.54 | $29.26 (-0.95%) | $29.62 | $29.12 | 6.20 K | $236.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
