Middlefield Banc

MBCN
🏛️ usa →
29.56
Last Update: 2025-10-01
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
2024-12-31 28.11 28.42 28.05 28.05 0.0M
2024-12-30 28.02 28.35 28.02 28.08 0.0M
2024-12-27 28.57 28.58 28.11 28.15 0.0M
2024-12-26 28.99 28.99 28.23 28.96 0.0M
2024-12-24 29.24 29.24 29.24 29.24 0.0M
2024-12-23 28.99 29.57 28.51 28.86 0.0M
2024-12-20 29.03 29.75 28.73 28.73 0.0M
2024-12-19 30.34 31.43 29.43 29.49 0.0M
2024-12-18 31.48 31.48 29.78 29.78 0.0M
2024-12-17 31.13 31.21 30.68 31.21 0.0M
2024-12-16 31.14 31.48 31.14 31.23 0.0M
2024-12-13 31.02 31.30 30.58 31.14 0.0M
2024-12-12 30.99 30.99 30.71 30.89 0.0M
2024-12-11 31.29 31.50 30.86 30.86 0.0M
2024-12-10 30.54 31.53 30.54 31.00 0.0M
2024-12-09 31.10 31.18 30.89 30.95 0.0M
2024-12-06 31.00 31.29 30.97 31.00 0.0M
2024-12-05 30.78 31.35 30.78 31.00 0.0M
2024-12-04 30.50 31.17 30.39 31.16 0.0M
2024-12-03 30.99 31.00 30.18 30.79 0.0M
2024-12-02 30.78 31.25 30.75 30.75 0.0M
2024-11-29 31.00 31.20 30.98 30.98 0.0M
2024-11-27 31.00 31.06 30.99 31.06 0.0M
2024-11-26 31.05 31.27 30.70 30.74 0.0M
2024-11-25 31.75 32.48 29.50 31.18 0.0M
2024-11-22 30.82 31.75 30.79 31.72 0.0M
2024-11-21 30.78 31.26 30.54 30.83 0.0M
2024-11-20 27.26 30.40 27.26 30.30 0.0M
2024-11-19 29.55 30.50 29.30 30.48 0.0M
2024-11-18 29.25 30.45 29.25 30.45 0.0M
2024-11-15 29.99 29.99 29.04 29.88 0.0M
2024-11-14 30.11 31.21 29.87 29.87 0.0M
2024-11-13 31.56 31.90 30.59 30.59 0.0M
2024-11-12 31.73 32.11 31.23 31.50 0.0M
2024-11-11 32.48 33.20 32.10 32.44 0.0M
2024-11-08 32.54 32.58 31.90 32.58 0.0M
2024-11-07 33.00 33.00 31.74 32.59 0.0M
2024-11-06 31.00 34.00 29.49 33.50 0.0M
2024-11-05 28.75 30.01 28.33 29.84 0.0M
2024-11-04 28.33 28.80 28.08 28.71 0.0M
2024-11-01 28.25 28.81 28.24 28.81 0.0M
2024-10-31 28.50 28.93 27.63 28.24 0.0M
2024-10-30 28.00 29.39 27.79 28.50 0.0M
2024-10-29 28.00 28.30 27.73 28.24 0.0M
2024-10-28 27.00 28.00 27.00 28.00 0.0M
2024-10-25 27.41 27.41 27.16 27.16 0.0M
2024-10-24 27.80 27.94 27.52 27.61 0.0M
2024-10-23 27.48 27.65 27.48 27.65 0.0M
2024-10-22 27.04 27.80 27.04 27.66 0.0M
2024-10-21 27.18 27.50 27.18 27.18 0.0M
2024-10-18 30.30 30.30 26.71 27.51 0.0M
2024-10-17 29.79 30.89 29.79 30.50 0.0M
2024-10-16 29.80 30.62 29.44 30.40 0.0M
2024-10-15 30.00 31.03 29.41 29.41 0.0M
2024-10-14 28.99 29.41 28.99 29.35 0.0M
2024-10-11 28.34 29.00 28.34 28.99 0.0M
2024-10-10 28.28 28.28 27.94 28.10 0.0M
2024-10-09 28.44 28.78 28.44 28.78 0.0M
2024-10-08 28.16 28.20 28.15 28.20 0.0M
2024-10-07 27.99 28.19 27.99 28.19 0.0M
2024-10-04 28.89 28.89 28.18 28.49 0.0M
2024-10-03 28.44 28.87 28.35 28.35 0.0M
2024-10-02 28.59 28.75 28.31 28.43 0.0M
2024-10-01 28.35 28.91 28.35 28.41 0.0M
2024-09-30 28.94 28.94 28.57 28.80 0.0M
2024-09-27 28.57 28.95 28.50 28.90 0.0M
2024-09-26 28.95 28.95 28.02 28.22 0.0M
2024-09-25 28.50 28.78 28.50 28.78 0.0M
2024-09-24 28.68 28.97 28.66 28.95 0.0M
2024-09-23 28.37 28.78 28.20 28.78 0.0M
2024-09-20 28.33 29.15 28.09 28.42 0.0M
2024-09-19 28.55 29.74 28.45 29.74 0.0M
2024-09-18 27.51 28.45 26.67 27.63 0.0M
2024-09-17 28.19 28.66 27.68 27.68 0.0M
2024-09-16 28.45 28.80 28.00 28.20 0.0M
2024-09-13 27.13 28.80 27.13 28.68 0.0M
2024-09-12 26.44 26.70 26.44 26.70 0.0M
2024-09-11 26.00 26.04 26.00 26.04 0.0M
2024-09-10 25.60 26.23 25.60 26.23 0.0M
2024-09-09 25.68 26.40 25.57 25.87 0.0M
2024-09-06 25.43 26.09 25.19 25.19 0.0M
2024-09-05 25.73 26.02 25.08 25.51 0.0M
2024-09-04 25.28 25.85 25.26 25.73 0.0M
2024-09-03 26.36 26.99 25.52 25.74 0.0M
2024-08-30 27.40 27.97 26.81 27.97 0.0M
2024-08-29 27.50 28.33 26.67 27.86 0.0M
2024-08-28 27.51 27.71 27.29 27.29 0.0M
2024-08-27 27.67 28.00 26.81 27.42 0.0M
2024-08-26 27.87 28.19 26.44 27.46 0.0M
2024-08-23 24.91 27.48 24.91 27.48 0.0M
2024-08-22 24.56 24.86 24.50 24.50 0.0M
2024-08-21 24.38 24.79 24.32 24.55 0.0M
2024-08-20 24.53 24.97 24.02 24.30 0.0M
2024-08-19 24.71 25.51 24.40 24.82 0.0M
2024-08-16 24.48 24.95 24.48 24.70 0.0M
2024-08-15 25.13 26.30 24.37 24.50 0.0M
2024-08-14 24.38 24.38 23.96 24.23 0.0M
2024-08-13 23.66 24.50 23.65 24.50 0.0M
2024-08-12 23.99 23.99 23.58 23.58 0.0M
2024-08-09 24.46 24.46 23.80 23.80 0.0M
2024-08-08 23.12 24.42 23.11 24.42 0.0M
2024-08-07 23.93 24.64 23.20 23.30 0.0M
2024-08-06 22.94 23.84 22.94 23.56 0.0M
2024-08-05 23.01 23.04 22.32 22.97 0.0M
2024-08-02 23.91 23.99 23.25 23.99 0.0M
2024-08-01 26.60 26.60 24.64 24.77 0.0M
2024-07-31 26.21 27.18 26.14 26.96 0.0M
2024-07-30 26.18 26.68 25.65 26.11 0.0M
2024-07-29 28.99 28.99 25.50 25.88 0.0M
2024-07-26 29.49 29.54 28.41 28.86 0.0M
2024-07-25 26.77 29.44 26.77 29.17 0.0M
2024-07-24 26.90 27.00 26.50 26.76 0.0M
2024-07-23 26.14 27.45 26.14 26.88 0.0M
2024-07-22 26.17 26.20 25.31 26.19 0.0M
2024-07-19 25.44 26.32 25.11 25.80 0.0M
2024-07-18 24.63 25.40 24.63 25.40 0.0M
2024-07-17 23.14 25.16 23.14 24.84 0.0M
2024-07-16 23.54 25.60 23.41 23.82 0.0M
2024-07-15 23.00 24.00 22.93 23.28 0.0M
2024-07-12 23.39 23.39 22.29 22.68 0.0M
2024-07-11 22.91 23.61 22.02 23.61 0.0M
2024-07-10 22.00 22.28 21.85 22.28 0.0M
2024-07-09 21.78 22.20 21.78 21.85 0.0M
2024-07-08 21.92 22.35 21.68 21.75 0.0M
2024-07-05 22.97 23.20 21.87 21.91 0.0M
2024-07-03 23.08 23.58 23.08 23.30 0.0M
2024-07-02 22.01 23.55 21.55 23.55 0.0M
2024-07-01 23.73 23.73 22.07 23.33 0.0M
2024-06-28 21.95 24.14 21.63 24.05 0.1M
2024-06-27 21.32 22.42 21.32 22.04 0.0M
2024-06-26 21.40 21.48 21.31 21.31 0.0M
2024-06-25 21.51 21.72 21.51 21.72 0.0M
2024-06-24 21.74 21.74 21.62 21.64 0.0M
2024-06-21 22.02 22.20 21.74 21.74 0.0M
2024-06-20 21.92 22.14 21.37 22.14 0.0M
2024-06-18 21.82 22.08 21.80 21.85 0.0M
2024-06-17 20.87 22.20 20.87 22.20 0.0M
2024-06-14 20.87 21.70 20.87 20.87 0.0M
2024-06-13 21.48 21.48 20.84 20.94 0.0M
2024-06-12 21.46 22.29 20.72 21.18 0.0M
2024-06-11 20.92 21.30 20.70 20.83 0.0M
2024-06-10 20.67 20.95 20.67 20.80 0.0M
2024-06-07 20.67 21.02 20.67 20.76 0.0M
2024-06-06 20.95 21.05 20.78 20.88 0.0M
2024-06-05 20.61 20.98 20.61 20.97 0.0M
2024-06-04 21.04 21.21 20.66 20.66 0.0M
2024-06-03 21.96 21.96 21.02 21.03 0.0M
2024-05-31 21.48 21.51 20.69 21.10 0.0M
2024-05-30 21.50 21.50 21.40 21.42 0.0M
2024-05-29 21.89 22.10 21.37 21.37 0.0M
2024-05-28 22.43 22.76 21.90 21.91 0.0M
2024-05-24 22.39 23.57 22.28 22.41 0.0M
2024-05-23 23.60 24.08 22.32 22.45 0.0M
2024-05-22 23.60 24.20 23.30 23.39 0.0M
2024-05-21 24.20 24.74 23.57 24.22 0.0M
2024-05-20 24.38 24.40 23.67 24.20 0.0M
2024-05-17 23.81 24.12 23.30 24.12 0.0M
2024-05-16 23.06 23.77 23.06 23.62 0.0M
2024-05-15 22.89 23.32 22.58 23.32 0.0M
2024-05-14 22.38 22.98 22.11 22.91 0.0M
2024-05-13 22.55 22.55 21.69 22.25 0.0M
2024-05-10 22.06 22.55 21.81 22.55 0.0M
2024-05-09 22.61 22.67 21.71 22.40 0.0M
2024-05-08 23.50 23.88 23.02 23.21 0.0M
2024-05-07 23.11 24.40 23.11 24.03 0.0M
2024-05-06 23.13 24.40 22.85 24.40 0.0M
2024-05-03 23.10 23.19 22.81 23.19 0.0M
2024-05-02 21.62 22.60 21.51 22.60 0.0M
2024-05-01 21.47 23.52 21.36 21.49 0.0M
2024-04-30 22.66 22.66 21.36 21.47 0.0M
2024-04-29 21.94 22.00 21.69 21.96 0.0M
2024-04-26 21.75 21.92 21.70 21.92 0.0M
2024-04-25 22.19 22.19 21.80 21.80 0.0M
2024-04-24 22.34 22.97 22.34 22.73 0.0M
2024-04-23 22.48 22.75 22.48 22.75 0.0M
2024-04-22 22.13 22.35 22.13 22.35 0.0M
2024-04-19 22.09 22.35 21.86 22.29 0.0M
2024-04-18 22.31 22.31 21.85 22.14 0.0M
2024-04-17 22.20 22.38 21.98 21.98 0.0M
2024-04-16 22.64 22.64 22.14 22.49 0.0M
2024-04-15 22.34 22.34 22.11 22.15 0.0M
2024-04-12 23.00 23.01 22.21 22.21 0.0M
2024-04-11 22.53 22.95 22.53 22.95 0.0M
2024-04-10 22.89 22.91 22.53 22.53 0.0M
2024-04-09 23.56 23.58 23.15 23.15 0.0M
2024-04-08 22.91 22.91 22.91 22.91 0.0M
2024-04-05 22.81 22.81 22.77 22.77 0.0M
2024-04-04 23.10 23.10 22.70 23.00 0.0M
2024-04-03 23.20 23.27 22.89 23.27 0.0M
2024-04-02 23.30 23.30 23.10 23.20 0.0M
2024-04-01 24.27 24.27 23.55 23.55 0.0M
2024-03-28 23.91 24.85 23.55 23.88 0.0M
2024-03-27 24.26 24.73 23.66 23.90 0.0M
2024-03-26 23.60 24.23 23.41 23.73 0.0M
2024-03-25 23.90 24.55 22.92 24.03 0.0M
2024-03-22 24.70 24.70 23.94 23.96 0.0M
2024-03-21 24.55 24.86 23.98 24.79 0.0M
2024-03-20 24.45 24.99 24.45 24.75 0.0M
2024-03-19 23.50 24.46 23.50 24.46 0.0M
2024-03-18 23.99 24.46 23.89 23.89 0.0M
2024-03-15 22.77 23.91 22.77 23.70 0.0M
2024-03-14 23.33 23.75 22.99 22.99 0.0M
2024-03-13 23.84 24.45 23.44 23.73 0.0M
2024-03-12 24.01 24.46 23.56 23.60 0.0M
2024-03-11 24.38 24.38 23.74 24.22 0.0M
2024-03-08 24.21 24.43 23.82 24.03 0.0M
2024-03-07 24.32 24.32 23.68 23.96 0.0M
2024-03-06 24.20 24.20 23.86 24.19 0.0M
2024-03-05 23.46 24.28 23.41 23.77 0.0M
2024-03-04 24.92 24.92 23.45 23.70 0.0M
2024-03-01 24.28 24.60 24.28 24.60 0.0M
2024-02-29 24.58 24.58 24.26 24.54 0.0M
2024-02-28 23.87 24.21 23.87 24.20 0.0M
2024-02-27 24.35 24.40 24.00 24.19 0.0M
2024-02-26 24.02 24.10 23.50 23.80 0.0M
2024-02-23 24.55 24.55 24.30 24.30 0.0M
2024-02-22 24.23 24.74 23.61 23.91 0.0M
2024-02-21 24.74 24.74 23.86 24.40 0.0M
2024-02-20 25.51 25.51 24.60 24.60 0.0M
2024-02-16 26.43 27.00 25.81 26.00 0.0M
2024-02-15 25.00 26.86 25.00 26.52 0.0M
2024-02-14 24.44 25.20 23.75 25.20 0.0M
2024-02-13 24.92 24.92 23.52 23.73 0.0M
2024-02-12 24.86 27.52 24.86 26.16 0.0M
2024-02-09 24.82 25.53 24.78 25.30 0.0M
2024-02-08 24.39 24.41 24.20 24.20 0.0M
2024-02-07 24.90 26.11 23.55 24.63 0.0M
2024-02-06 25.64 26.08 24.21 25.10 0.0M
2024-02-05 26.00 26.98 25.29 25.50 0.0M
2024-02-02 26.59 27.50 26.18 26.20 0.0M
2024-02-01 26.53 27.12 26.47 27.12 0.0M
2024-01-31 29.10 29.24 26.40 26.40 0.0M
2024-01-30 29.31 29.31 29.12 29.12 0.0M
2024-01-29 29.79 29.79 29.64 29.64 0.0M
2024-01-26 30.48 30.48 29.70 29.70 0.0M
2024-01-25 30.88 30.88 30.27 30.27 0.0M
2024-01-24 30.24 30.43 30.19 30.40 0.0M
2024-01-23 30.74 30.74 29.50 30.17 0.0M
2024-01-22 30.48 30.94 30.35 30.55 0.0M
2024-01-19 29.40 30.64 29.26 30.34 0.0M
2024-01-18 29.14 29.43 29.14 29.43 0.0M
2024-01-17 29.05 29.29 29.00 29.20 0.0M
2024-01-16 29.25 29.40 28.76 29.40 0.0M
2024-01-12 29.89 29.89 29.14 29.49 0.0M
2024-01-11 31.27 31.54 28.75 29.53 0.0M
2024-01-10 29.16 29.69 28.85 29.46 0.0M
2024-01-09 29.69 30.68 29.41 29.41 0.0M
2024-01-08 29.64 30.22 29.64 30.22 0.0M
2024-01-05 29.75 30.41 29.51 29.70 0.0M
2024-01-04 31.15 31.21 29.83 29.91 0.0M
2024-01-03 32.69 32.69 31.06 31.06 0.0M
2024-01-02 32.01 32.91 31.87 32.72 0.0M