Middlefield Banc Corp. - Common Stock (MBCN)

Historical Prices For Middlefield Banc Corp. - Common Stock (MBCN)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	34.86	35.96	34.84	35.90	20,629	35.90
12/02/2025	34.53	34.65	34.09	34.38	14,919	34.38
12/01/2025	34.46	35.10	34.46	34.82	25,064	34.82
11/28/2025	34.47	34.95	34.47	34.80	16,402	34.80
11/26/2025	33.77	34.87	33.77	34.73	15,785	34.52
11/25/2025	33.69	35.50	33.69	34.66	34,832	34.45
11/24/2025	33.82	33.90	33.37	33.43	19,811	33.23
11/21/2025	32.68	34.11	32.68	33.91	17,118	33.70
11/20/2025	32.93	33.06	32.63	32.63	10,971	32.43
11/19/2025	32.62	32.87	32.54	32.62	7,449	32.42
11/18/2025	33.20	33.20	32.19	32.19	11,958	32.00
11/17/2025	34.01	34.29	32.63	32.99	11,834	32.79
11/14/2025	33.65	34.35	33.35	34.35	13,148	34.14
11/13/2025	34.00	34.30	33.95	34.16	9,476	33.95
11/12/2025	34.06	34.18	33.73	33.78	27,526	33.58
11/11/2025	33.73	33.93	33.68	33.93	6,275	33.72
11/10/2025	34.24	34.24	33.50	34.02	29,300	33.81
11/07/2025	33.65	34.40	33.65	34.17	91,770	33.96
11/06/2025	33.52	33.77	33.48	33.60	17,675	33.40
11/05/2025	32.85	33.50	32.85	33.47	24,851	33.27
11/04/2025	32.76	32.97	32.56	32.71	15,057	32.51
11/03/2025	32.78	32.97	32.57	32.88	47,128	32.68
10/31/2025	32.57	32.97	32.33	32.60	25,294	32.40
10/30/2025	32.09	33.05	32.09	32.92	21,868	32.72
10/29/2025	33.42	34.04	32.31	32.46	28,164	32.26
10/28/2025	33.59	34.14	33.59	34.01	36,488	33.80
10/27/2025	34.23	34.68	33.22	33.66	24,580	33.46
10/24/2025	33.84	34.58	33.84	34.19	65,609	33.98
10/23/2025	33.84	33.89	33.02	33.75	43,641	33.55
10/22/2025	33.95	34.50	32.61	33.50	140,343	33.30
10/21/2025	28.33	28.82	28.33	28.61	4,678	28.44
10/20/2025	28.80	28.80	28.50	28.71	4,683	28.54
10/17/2025	27.82	28.64	27.82	28.27	5,878	28.10
10/16/2025	28.42	28.42	27.76	27.76	5,039	27.59
10/15/2025	29.72	29.72	28.67	28.67	3,900	28.50
10/14/2025	27.90	29.52	27.90	29.39	5,832	29.21
10/13/2025	27.73	28.25	27.47	28.25	6,336	28.08
10/10/2025	28.07	28.32	27.25	27.25	14,194	27.09
10/09/2025	28.67	28.67	28.25	28.25	7,200	28.08
10/08/2025	28.64	28.99	28.64	28.96	4,214	28.78
10/07/2025	29.50	29.50	28.62	28.62	7,729	28.45
10/06/2025	30.02	30.38	29.47	29.47	5,641	29.29
10/03/2025	30.08	30.08	29.74	30.08	8,057	29.90
10/02/2025	29.31	29.40	29.06	29.40	7,182	29.22
10/01/2025	29.82	29.85	29.56	29.56	6,286	29.38
9/30/2025	30.11	30.11	29.91	30.01	6,635	29.83
9/29/2025	30.44	30.44	30.35	30.35	3,375	30.17
9/26/2025	30.98	31.03	30.98	31.03	6,650	30.84
9/25/2025	30.21	31.08	30.21	30.98	4,421	30.79
9/24/2025	31.23	31.23	30.36	30.36	6,185	30.18
9/23/2025	31.99	32.08	30.99	31.40	5,240	31.21
9/22/2025	31.70	32.25	31.70	32.05	5,110	31.86
9/19/2025	32.74	33.93	32.00	32.35	29,261	32.15
9/18/2025	32.13	33.29	32.04	33.29	6,920	33.09
9/17/2025	30.93	31.50	30.58	31.31	8,262	31.12
9/16/2025	29.90	30.72	29.86	30.72	6,092	30.53
9/15/2025	30.33	30.73	30.25	30.57	3,278	30.39
9/12/2025	30.61	31.50	30.07	30.29	5,513	30.11
9/11/2025	29.74	30.12	29.73	30.12	6,255	29.94
9/10/2025	29.90	29.90	29.40	29.40	4,257	29.22
9/09/2025	29.87	29.90	29.87	29.90	2,884	29.72
9/08/2025	29.54	29.62	29.12	29.26	6,177	29.08
9/05/2025	31.16	31.16	29.66	30.29	7,364	30.11
9/04/2025	30.30	30.90	30.05	30.90	6,477	30.71