5 DAY PERFORMANCE
+5.32%
1 MONTH PERFORMANCE
+10.00%
3 MONTH PERFORMANCE
-10.97%
6 MONTH PERFORMANCE
+3.00%
YEAR-TO-DATE PERFORMANCE
-1.96%
1 YEAR PERFORMANCE
+16.53%
Middlefield Banc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.50 | $25.95 (1.76%) | $25.95 | $25.49 | 4,295 | $208.34 M |
| 03/11/2025 | $25.17 | $25.68 (2.03%) | $25.68 | $25.17 | 10,104 | $207.29 M |
| 03/10/2025 | $25.49 | $25.65 (0.63%) | $25.88 | $25.49 | 6,923 | $207.04 M |
| 03/07/2025 | $25.06 | $26.11 (4.19%) | $26.11 | $24.79 | 7,346 | $210.76 M |
| 03/06/2025 | $25.81 | $25.50 (-1.2%) | $25.82 | $25.03 | 5,606 | $205.83 M |
| 03/05/2025 | $25.78 | $25.59 (-0.74%) | $26.03 | $25.36 | 12,201 | $206.56 M |
| 03/04/2025 | $25.96 | $25.96 (0%) | $26.51 | $25.96 | 4,100 | $209.55 M |
| 03/03/2025 | $26.41 | $26.51 (0.38%) | $26.81 | $26.10 | 7,225 | $213.99 M |
| 02/28/2025 | $25.67 | $26.80 (4.4%) | $26.80 | $25.54 | 10,000 | $216.33 M |
| 02/27/2025 | $25.76 | $25.60 (-0.62%) | $25.79 | $25.38 | 7,800 | $206.64 M |
| 02/26/2025 | $26.30 | $26.29 (-0.04%) | $26.30 | $25.41 | 5,217 | $212.21 M |
| 02/25/2025 | $25.26 | $26.33 (4.24%) | $26.40 | $25.26 | 10,235 | $212.53 M |
| 02/24/2025 | $25.16 | $25.06 (-0.4%) | $25.16 | $25.06 | 5,140 | $202.28 M |
| 02/21/2025 | $25.39 | $24.57 (-3.23%) | $26.00 | $24.57 | 10,523 | $198.33 M |
| 02/20/2025 | $26.42 | $25.00 (-5.37%) | $26.42 | $24.56 | 6,300 | $201.80 M |
| 02/19/2025 | $26.23 | $25.91 (-1.22%) | $26.23 | $25.83 | 5,812 | $209.14 M |
| 02/18/2025 | $26.66 | $26.24 (-1.58%) | $26.66 | $26.24 | 4,430 | $211.81 M |
| 02/14/2025 | $26.16 | $26.83 (2.56%) | $27.22 | $26.16 | 4,500 | $216.57 M |
| 02/13/2025 | $24.92 | $25.83 (3.65%) | $25.83 | $24.92 | 10,400 | $208.50 M |
| 02/12/2025 | $25.37 | $25.00 (-1.46%) | $26.10 | $24.69 | 12,407 | $201.80 M |
| 02/11/2025 | $27.00 | $25.78 (-4.52%) | $27.00 | $25.65 | 6,532 | $208.09 M |
| 02/10/2025 | $26.22 | $26.71 (1.87%) | $26.71 | $25.90 | 6,845 | $215.60 M |
| 02/07/2025 | $25.65 | $25.31 (-1.33%) | $25.65 | $25.31 | 4,337 | $204.30 M |
| 02/06/2025 | $26.28 | $26.29 (0.04%) | $26.30 | $25.78 | 4,900 | $212.21 M |
| 02/05/2025 | $26.10 | $26.27 (0.65%) | $26.27 | $25.62 | 11,400 | $212.05 M |
| 02/04/2025 | $25.98 | $25.90 (-0.31%) | $25.98 | $25.40 | 7,900 | $209.06 M |
| 02/03/2025 | $25.02 | $25.71 (2.76%) | $25.83 | $25.02 | 12,535 | $207.53 M |
| 01/31/2025 | $27.21 | $25.91 (-4.78%) | $27.21 | $25.91 | 13,400 | $209.14 M |
| 01/30/2025 | $28.52 | $27.63 (-3.12%) | $28.52 | $27.60 | 7,400 | $223.03 M |
| 01/29/2025 | $26.66 | $27.87 (4.54%) | $27.87 | $26.59 | 5,700 | $224.96 M |
| 01/28/2025 | $25.80 | $26.98 (4.57%) | $27.04 | $25.80 | 10,809 | $217.78 M |
| 01/27/2025 | $24.55 | $25.25 (2.85%) | $25.68 | $24.55 | 18,500 | $203.82 M |
| 01/24/2025 | $24.41 | $24.52 (0.45%) | $25.24 | $24.40 | 14,400 | $197.92 M |
| 01/23/2025 | $24.74 | $24.26 (-1.94%) | $24.79 | $24.22 | 7,509 | $195.82 M |
| 01/22/2025 | $24.60 | $24.77 (0.69%) | $25.61 | $24.60 | 14,027 | $199.94 M |
| 01/21/2025 | $24.66 | $24.90 (0.97%) | $24.93 | $24.45 | 9,935 | $200.99 M |
| 01/17/2025 | $25.53 | $25.00 (-2.08%) | $25.53 | $24.06 | 6,912 | $201.78 M |
| 01/16/2025 | $25.92 | $25.38 (-2.08%) | $25.95 | $25.38 | 5,643 | $204.84 M |
| 01/15/2025 | $25.90 | $26.03 (0.5%) | $26.03 | $25.82 | 6,526 | $210.09 M |
| 01/14/2025 | $24.92 | $25.70 (3.13%) | $25.70 | $24.92 | 6,400 | $207.43 M |
| 01/13/2025 | $24.25 | $25.13 (3.63%) | $25.13 | $24.25 | 11,100 | $202.83 M |
| 01/10/2025 | $25.23 | $24.67 (-2.22%) | $25.32 | $24.49 | 10,900 | $199.11 M |
| 01/08/2025 | $26.78 | $25.69 (-4.07%) | $27.01 | $25.65 | 29,000 | $207.34 M |
| 01/07/2025 | $27.13 | $27.06 (-0.26%) | $27.51 | $26.90 | 12,942 | $218.40 M |
| 01/06/2025 | $27.50 | $27.50 (0%) | $27.55 | $27.50 | 7,117 | $221.95 M |
| 01/03/2025 | $27.44 | $27.42 (-0.07%) | $28.20 | $27.11 | 5,700 | $221.31 M |
| 01/02/2025 | $28.02 | $27.84 (-0.64%) | $28.02 | $27.38 | 5,545 | $224.70 M |
| 12/31/2024 | $28.11 | $28.05 (-0.21%) | $28.42 | $28.05 | 4,800 | $226.39 M |
| 12/30/2024 | $28.02 | $28.08 (0.21%) | $28.35 | $28.02 | 3,802 | $226.63 M |
| 12/27/2024 | $28.57 | $28.15 (-1.47%) | $28.58 | $28.11 | 12,300 | $227.20 M |
| 12/26/2024 | $28.99 | $28.96 (-0.1%) | $28.99 | $28.23 | 6,447 | $233.74 M |
| 12/24/2024 | $29.24 | $29.24 (0%) | $29.24 | $29.24 | 2,000 | $236.00 M |
| 12/23/2024 | $28.99 | $28.86 (-0.45%) | $29.57 | $28.51 | 6,338 | $232.93 M |
| 12/20/2024 | $29.03 | $28.73 (-1.03%) | $29.75 | $28.73 | 34,138 | $231.88 M |
| 12/19/2024 | $30.34 | $29.49 (-2.8%) | $31.43 | $29.43 | 14,414 | $238.01 M |
| 12/18/2024 | $31.48 | $29.78 (-5.4%) | $31.48 | $29.78 | 23,500 | $240.36 M |
| 12/17/2024 | $31.13 | $31.21 (0.26%) | $31.21 | $30.68 | 9,800 | $251.90 M |
| 12/16/2024 | $31.14 | $31.23 (0.29%) | $31.48 | $31.14 | 3,503 | $252.06 M |
| 12/13/2024 | $31.02 | $31.14 (0.39%) | $31.30 | $30.58 | 7,544 | $251.33 M |
| 12/12/2024 | $30.99 | $30.89 (-0.32%) | $30.99 | $30.71 | 6,100 | $249.31 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.
