MBCN - MIDDLEFIELD BANC CORP
33.67
-1.250 -3.713%
Share volume: 188,249
Last Updated: 02-27-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$34.92
-1.25
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02-27-2026 | $34.56 | $34.56 | $34.56 | $34.56 | $33.12 | $33.12 | $33.67 | $33.67 | 188,249 | $180,449.00 |
| 02-26-2026 | $34.84 | $34.84 | $35.02 | $35.02 | $34.48 | $34.48 | $34.92 | $34.92 | 42,390 | $42,390.00 |
| 02-25-2026 | $34.23 | $34.23 | $34.71 | $34.71 | $34.03 | $34.03 | $34.56 | $34.56 | 29,330 | $29,330.00 |
| 02-24-2026 | $34.55 | $34.55 | $34.59 | $34.59 | $33.83 | $33.83 | $34.10 | $34.10 | 35,428 | $35,428.00 |
| 02-23-2026 | $35.05 | $35.05 | $35.24 | $35.24 | $33.84 | $33.84 | $33.94 | $33.94 | 42,319 | $42,319.00 |
| 02-20-2026 | $34.63 | $34.63 | $35.28 | $35.28 | $34.63 | $34.63 | $35.18 | $35.18 | 36,501 | $36,501.00 |
| 02-19-2026 | $34.52 | $34.52 | $34.95 | $34.95 | $34.42 | $34.42 | $34.87 | $34.87 | 19,638 | $19,638.00 |
| 02-18-2026 | $35.13 | $35.13 | $35.13 | $35.13 | $34.45 | $34.45 | $34.61 | $34.61 | 31,136 | $31,136.00 |