Middlefield Banc

MBCN
🏛️ usa →
30.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 30.11 30.11 30.00 30.01 0.0M
2025-09-29 30.44 30.35 30.35 30.35 0.0M
2025-09-26 30.98 31.03 30.98 31.03 0.0M
2025-09-25 30.21 31.08 30.21 30.98 0.0M
2025-09-24 31.23 31.23 30.36 30.36 0.0M
2025-09-23 31.99 32.05 30.99 31.40 0.0M
2025-09-22 32.12 32.25 31.71 32.05 0.0M
2025-09-19 32.74 33.93 32.00 32.35 0.0M
2025-09-18 32.13 33.29 32.04 33.29 0.0M
2025-09-17 30.94 31.50 30.58 31.31 0.0M
2025-09-16 29.90 30.72 29.86 30.72 0.0M
2025-09-15 30.33 30.73 30.25 30.57 0.0M
2025-09-12 30.61 31.50 30.07 30.29 0.0M
2025-09-11 29.74 30.12 29.73 30.12 0.0M
2025-09-10 29.90 29.90 29.40 29.40 0.0M
2025-09-09 29.87 29.90 29.87 29.90 0.0M
2025-09-08 29.54 29.62 29.12 29.26 0.0M
2025-09-05 31.16 31.16 29.66 30.29 0.0M
2025-09-04 30.30 30.90 30.05 30.90 0.0M
2025-09-03 29.73 29.84 29.12 29.12 0.0M
2025-09-02 30.01 30.61 28.83 30.25 0.0M
2025-08-29 30.67 30.70 30.67 30.70 0.0M
2025-08-28 29.96 31.08 29.96 31.08 0.0M
2025-08-27 31.26 31.63 30.94 31.27 0.0M
2025-08-26 31.25 32.33 30.50 31.16 0.0M
2025-08-25 33.30 33.35 31.12 31.42 0.0M
2025-08-22 28.89 34.00 28.89 33.35 0.0M
2025-08-21 29.00 29.00 28.45 28.90 0.0M
2025-08-20 28.10 29.06 28.05 29.06 0.0M
2025-08-19 28.25 28.25 28.17 28.17 0.0M
2025-08-18 29.10 29.10 28.99 28.99 0.0M
2025-08-15 29.04 29.04 28.54 28.54 0.0M
2025-08-14 28.89 28.91 28.89 28.91 0.0M
2025-08-13 29.09 30.31 29.07 30.31 0.0M
2025-08-12 27.70 29.55 27.70 29.55 0.0M
2025-08-11 28.06 28.06 27.21 27.48 0.0M
2025-08-08 27.99 27.99 27.91 27.91 0.0M
2025-08-07 27.56 27.56 27.11 27.33 0.0M
2025-08-06 27.08 27.18 27.08 27.11 0.0M
2025-08-05 27.04 27.40 27.04 27.25 0.0M
2025-08-04 27.55 27.99 27.08 27.99 0.0M
2025-08-01 27.59 27.69 26.63 27.07 0.0M
2025-07-31 28.35 28.41 27.85 27.85 0.0M
2025-07-30 29.66 30.01 28.06 28.35 0.0M
2025-07-29 30.23 30.23 29.75 29.75 0.0M
2025-07-28 29.78 30.00 29.77 29.91 0.0M
2025-07-25 30.50 31.00 29.78 29.96 0.0M
2025-07-24 31.07 31.07 30.25 30.25 0.0M
2025-07-23 32.49 32.49 31.62 31.85 0.0M
2025-07-22 29.41 30.70 29.31 30.63 0.0M
2025-07-21 30.29 30.29 29.37 29.84 0.0M
2025-07-18 30.40 30.40 29.75 29.76 0.0M
2025-07-17 30.03 31.01 29.40 29.72 0.0M
2025-07-16 29.80 30.71 29.75 30.46 0.0M
2025-07-15 30.10 30.15 29.77 29.82 0.0M
2025-07-14 27.11 30.48 27.11 30.43 0.0M
2025-07-11 30.89 31.14 30.32 30.32 0.0M
2025-07-10 31.00 31.40 30.90 31.27 0.0M
2025-07-09 31.00 31.21 30.94 30.94 0.0M
2025-07-08 30.45 31.91 30.45 31.20 0.0M
2025-07-07 32.11 32.11 30.82 30.82 0.0M
2025-07-03 31.00 32.00 31.00 32.00 0.0M
2025-07-02 31.00 31.98 30.71 30.84 0.0M
2025-07-01 30.00 31.20 30.00 31.01 0.0M
2025-06-30 30.24 30.78 30.11 30.11 0.0M
2025-06-27 29.88 30.28 29.88 30.28 0.0M
2025-06-26 30.10 30.10 29.74 30.10 0.0M
2025-06-25 30.29 30.41 29.00 29.75 0.0M
2025-06-24 30.40 30.40 30.36 30.36 0.0M
2025-06-23 30.18 30.21 29.18 29.18 0.0M
2025-06-20 29.19 30.64 28.71 30.34 0.0M
2025-06-18 29.24 29.30 29.24 29.30 0.0M
2025-06-17 29.39 29.45 28.91 28.95 0.0M
2025-06-16 28.50 28.95 28.50 28.95 0.0M
2025-06-13 29.35 29.58 28.24 28.24 0.0M
2025-06-12 29.57 29.57 29.27 29.46 0.0M
2025-06-11 29.19 29.39 28.91 29.39 0.0M
2025-06-10 29.34 29.48 29.09 29.48 0.0M
2025-06-09 29.35 29.35 28.92 29.21 0.0M
2025-06-06 29.39 29.39 29.09 29.24 0.0M
2025-06-05 28.89 29.12 28.85 29.12 0.0M
2025-06-04 29.00 29.00 28.90 28.93 0.0M
2025-06-03 29.14 29.39 26.82 29.29 0.0M
2025-06-02 29.66 29.66 29.12 29.12 0.0M
2025-05-30 29.65 29.65 29.35 29.35 0.0M
2025-05-29 29.14 29.70 29.14 29.70 0.0M
2025-05-28 29.08 29.08 28.66 28.85 0.0M
2025-05-27 28.75 29.30 28.70 28.82 0.0M
2025-05-23 28.39 29.08 28.39 29.08 0.0M
2025-05-22 29.15 29.48 29.15 29.21 0.0M
2025-05-21 28.72 29.40 27.74 29.40 0.0M
2025-05-20 28.98 29.24 28.88 29.24 0.0M
2025-05-19 28.75 28.95 28.75 28.95 0.0M
2025-05-16 29.49 29.49 28.76 28.81 0.0M
2025-05-15 29.04 30.00 29.04 29.50 0.0M
2025-05-14 29.05 29.59 29.03 29.03 0.0M
2025-05-13 29.75 30.09 29.27 29.98 0.0M
2025-05-12 30.12 30.12 29.51 29.51 0.0M
2025-05-09 30.12 30.12 28.56 29.28 0.0M
2025-05-08 29.20 29.98 29.20 29.85 0.0M
2025-05-07 28.75 29.43 28.36 29.43 0.0M
2025-05-06 27.68 28.77 27.68 28.77 0.0M
2025-05-05 29.01 29.10 28.00 28.40 0.0M
2025-05-02 26.97 30.00 26.94 29.22 0.0M
2025-05-01 26.33 26.82 25.80 26.82 0.0M
2025-04-30 25.82 26.61 25.01 25.93 0.0M
2025-04-29 25.78 26.72 25.78 26.26 0.0M
2025-04-28 26.23 26.23 24.51 25.67 0.0M
2025-04-25 25.50 25.72 25.15 25.72 0.0M
2025-04-24 25.54 25.62 25.00 25.48 0.0M
2025-04-23 25.74 25.75 25.74 25.75 0.0M
2025-04-22 24.25 25.49 24.15 25.49 0.0M
2025-04-21 24.00 24.41 23.98 23.98 0.0M
2025-04-17 24.11 24.37 24.11 24.37 0.0M
2025-04-16 23.01 24.74 23.01 24.14 0.0M
2025-04-15 23.25 24.07 22.74 23.39 0.0M
2025-04-14 23.80 23.80 23.25 23.25 0.0M
2025-04-11 23.62 23.99 23.00 23.84 0.0M
2025-04-10 26.01 26.01 23.41 23.41 0.0M
2025-04-09 23.93 27.99 23.91 26.78 0.0M
2025-04-08 26.64 26.67 24.00 24.02 0.0M
2025-04-07 23.31 26.63 23.31 26.63 0.0M
2025-04-04 24.00 25.55 24.00 25.55 0.0M
2025-04-03 25.22 25.66 24.74 24.74 0.0M
2025-04-02 26.53 27.25 26.53 27.25 0.0M
2025-04-01 28.16 28.16 26.72 26.93 0.0M
2025-03-31 27.59 28.41 27.59 27.95 0.0M
2025-03-28 28.90 28.90 27.38 27.38 0.0M
2025-03-27 27.93 29.80 27.93 28.64 0.0M
2025-03-26 27.38 27.91 27.38 27.68 0.0M
2025-03-25 27.35 27.35 26.30 26.75 0.0M
2025-03-24 26.82 27.85 26.82 27.35 0.0M
2025-03-21 25.66 27.31 25.66 26.87 0.0M
2025-03-20 25.86 26.29 25.86 26.10 0.0M
2025-03-19 25.91 26.08 25.91 25.92 0.0M
2025-03-18 25.61 26.01 25.61 25.90 0.0M
2025-03-17 26.25 26.47 25.91 26.05 0.0M
2025-03-14 26.70 29.24 26.50 26.50 0.0M
2025-03-13 26.08 26.08 25.75 25.75 0.0M
2025-03-12 25.50 25.95 25.49 25.95 0.0M
2025-03-11 25.17 25.68 25.17 25.68 0.0M
2025-03-10 25.49 25.88 25.49 25.65 0.0M
2025-03-07 25.06 26.11 24.79 26.11 0.0M
2025-03-06 25.81 25.82 25.03 25.50 0.0M
2025-03-05 25.78 26.03 25.36 25.59 0.0M
2025-03-04 25.96 26.51 25.96 25.96 0.0M
2025-03-03 26.41 26.81 26.10 26.51 0.0M
2025-02-28 25.67 26.80 25.54 26.80 0.0M
2025-02-27 25.76 25.79 25.38 25.60 0.0M
2025-02-26 26.30 26.30 25.41 26.29 0.0M
2025-02-25 25.26 26.40 25.26 26.33 0.0M
2025-02-24 25.16 25.16 25.06 25.06 0.0M
2025-02-21 25.39 26.00 24.57 24.57 0.0M
2025-02-20 26.42 26.42 24.56 25.00 0.0M
2025-02-19 26.23 26.23 25.83 25.91 0.0M
2025-02-18 26.66 26.66 26.24 26.24 0.0M
2025-02-14 26.16 27.22 26.16 26.83 0.0M
2025-02-13 24.92 25.83 24.92 25.83 0.0M
2025-02-12 25.37 26.10 24.69 25.00 0.0M
2025-02-11 27.00 27.00 25.65 25.78 0.0M
2025-02-10 26.22 26.71 25.90 26.71 0.0M
2025-02-07 25.65 25.65 25.31 25.31 0.0M
2025-02-06 26.28 26.30 25.78 26.29 0.0M
2025-02-05 26.10 26.27 25.62 26.27 0.0M
2025-02-04 25.98 25.98 25.40 25.90 0.0M
2025-02-03 25.02 25.83 25.02 25.71 0.0M
2025-01-31 27.21 27.21 25.91 25.91 0.0M
2025-01-30 28.52 28.52 27.60 27.63 0.0M
2025-01-29 26.66 27.87 26.59 27.87 0.0M
2025-01-28 25.80 27.04 25.80 26.98 0.0M
2025-01-27 24.55 25.68 24.55 25.25 0.0M
2025-01-24 24.41 25.24 24.40 24.52 0.0M
2025-01-23 24.74 24.79 24.22 24.26 0.0M
2025-01-22 24.60 25.61 24.60 24.77 0.0M
2025-01-21 24.66 24.93 24.45 24.90 0.0M
2025-01-17 25.53 25.53 24.06 25.00 0.0M
2025-01-16 25.92 25.95 25.38 25.38 0.0M
2025-01-15 25.90 26.03 25.82 26.03 0.0M
2025-01-14 24.92 25.70 24.92 25.70 0.0M
2025-01-13 24.25 25.13 24.25 25.13 0.0M
2025-01-10 25.23 25.32 24.49 24.67 0.0M
2025-01-08 26.78 27.01 25.65 25.69 0.0M
2025-01-07 27.13 27.51 26.90 27.06 0.0M
2025-01-06 27.50 27.55 27.50 27.50 0.0M
2025-01-03 27.44 28.20 27.11 27.42 0.0M
2025-01-02 28.02 28.02 27.38 27.84 0.0M