Middlefield Banc Corp. - Common Stock (MBCN)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	30.01	30.61	28.83	30.25	10,863	30.25
8/29/2025	30.67	30.70	30.67	30.70	2,986	30.70
8/28/2025	29.95	31.08	29.95	31.08	3,333	30.87
8/27/2025	31.26	31.63	30.94	31.27	6,929	31.06
8/26/2025	31.25	32.33	30.50	31.16	18,764	30.95
8/25/2025	33.30	33.35	31.12	31.42	7,761	31.21
8/22/2025	28.89	34.00	28.89	33.35	24,351	33.12
8/21/2025	29.00	29.00	28.45	28.90	4,950	28.70
8/20/2025	28.10	29.06	28.05	29.06	5,168	28.86
8/19/2025	28.25	28.25	28.17	28.17	3,103	27.98
8/18/2025	29.10	29.10	28.99	28.99	3,168	28.79
8/15/2025	29.04	29.04	28.54	28.54	4,576	28.35
8/14/2025	28.89	28.91	28.89	28.91	5,431	28.71
8/13/2025	29.09	30.31	29.07	30.31	6,075	30.11
8/12/2025	27.70	29.55	27.70	29.55	8,071	29.35
8/11/2025	28.05	28.05	27.21	27.48	6,800	27.29
8/08/2025	27.99	27.99	27.91	27.91	2,495	27.72
8/07/2025	27.56	27.56	27.11	27.33	5,420	27.15
8/06/2025	27.08	27.18	27.08	27.11	4,392	26.93
8/05/2025	27.04	27.40	27.04	27.25	8,122	27.07
8/04/2025	27.55	27.99	27.08	27.99	4,917	27.80
8/01/2025	27.59	27.68	26.63	27.07	13,794	26.89
7/31/2025	28.35	28.41	27.85	27.85	8,174	27.66
7/30/2025	29.66	30.01	28.06	28.35	12,565	28.16
7/29/2025	30.23	30.23	29.75	29.75	7,988	29.55
7/28/2025	29.78	30.00	29.77	29.91	4,586	29.71
7/25/2025	30.50	31.00	29.78	29.96	3,870	29.76
7/24/2025	31.07	31.07	30.25	30.25	3,076	30.05
7/23/2025	32.49	32.49	31.62	31.85	5,089	31.63
7/22/2025	29.41	30.70	29.31	30.63	9,252	30.42
7/21/2025	30.29	30.29	29.36	29.84	6,449	29.64
7/18/2025	30.40	30.40	29.75	29.76	15,079	29.56
7/17/2025	30.03	31.01	29.40	29.72	14,074	29.52
7/16/2025	29.80	30.71	29.75	30.46	9,975	30.25
7/15/2025	30.10	30.15	29.77	29.82	7,487	29.62
7/14/2025	27.11	30.48	27.11	30.43	5,869	30.22
7/11/2025	30.89	31.14	30.32	30.32	4,981	30.12
7/10/2025	31.00	31.40	30.90	31.27	12,625	31.06
7/09/2025	31.00	31.21	30.94	30.94	4,466	30.73
7/08/2025	30.44	31.91	30.44	31.20	8,495	30.99
7/07/2025	32.10	32.10	30.82	30.82	9,328	30.61
7/03/2025	31.00	32.00	31.00	32.00	4,349	31.78
7/02/2025	31.00	31.98	30.98	30.84	32,293	30.63
7/01/2025	30.00	31.20	30.00	31.01	5,716	30.80
6/30/2025	30.24	30.78	30.11	30.11	7,854	29.91
6/27/2025	29.88	30.28	29.88	30.28	33,465	30.08
6/26/2025	30.10	30.10	29.74	30.10	5,042	29.90
6/25/2025	30.29	30.41	29.00	29.75	8,791	29.55
6/24/2025	30.40	30.40	30.36	30.36	3,478	30.15
6/23/2025	30.18	30.21	29.18	29.18	6,387	28.98
6/20/2025	29.19	30.64	28.71	30.34	44,693	30.14
6/18/2025	29.24	29.30	29.24	29.30	2,569	29.10
6/17/2025	29.39	29.45	28.91	28.95	5,995	28.75
6/16/2025	28.50	28.95	28.50	28.95	4,424	28.75
6/13/2025	29.35	29.58	28.24	28.24	13,533	28.05
6/12/2025	29.57	29.57	29.27	29.46	5,261	29.26
6/11/2025	29.19	29.39	28.91	29.39	6,731	29.19
6/10/2025	29.34	29.48	29.09	29.48	9,780	29.28
6/09/2025	29.35	29.35	28.92	29.21	5,615	29.01
6/06/2025	29.39	29.39	29.09	29.24	6,885	29.04
6/05/2025	28.89	29.12	28.85	29.12	6,160	28.92
6/04/2025	29.00	29.00	28.90	28.93	10,242	28.73
6/03/2025	29.14	29.39	26.82	29.29	7,417	29.09