$MBCN: Middlefield Banc Corp. - Common Stock
2025-06-09 MBCN 2025-06-09 06:02:15 46.78 11.70 0.45% MBCN 2025-06-09 09:01:40 46.78 21.06 0.45% MBCN 2025-06-09 10:02:14 29.35 28.80 0.38% MBCN 2025-06-09 11:01:41 29.35 28.82 0.31% MBCN 2025-06-09 12:02:11 29.35 28.90 -0.72% MBCN 2025-06-09 13:01:40 29.35 28.92 -0.72% MBCN 2025-06-09 14:02:16 29.16 28.92 -0.76% MBCN 2025-06-09 15:01:39 29.12 28.92 -0.76% MBCN 2025-06-09 16:02:15 0.00 22.79 -0.07% MBCN 2025-06-09 17:01:36 0.00 0.00 -0.07% MBCN 2025-06-09 18:02:14 30.38 28.97 -0.07% MBCN 2025-06-09 19:01:38 30.38 28.99 -0.07% MBCN 2025-06-09 20:02:11 0.00 0.00 -0.07% 2025-06-10 MBCN 2025-06-10 05:01:33 46.73 11.69 -0.07% MBCN 2025-06-10 09:01:37 37.76 11.69 -0.07% MBCN 2025-06-10 10:02:17 29.48 29.14 0.92% MBCN 2025-06-10 11:01:38 29.48 29.09 0.92% MBCN 2025-06-10 12:02:17 29.48 29.25 0.89% MBCN 2025-06-10 13:01:40 29.48 29.41 0.89% MBCN 2025-06-10 14:02:11 29.48 29.36 0.58% MBCN 2025-06-10 15:01:36 29.48 29.27 0.75% MBCN 2025-06-10 16:02:10 0.00 24.79 0.92% MBCN 2025-06-10 17:01:35 38.24 20.63 0.92% MBCN 2025-06-10 20:02:11 0.00 0.00 0.92% 2025-06-11 MBCN 2025-06-11 05:01:40 47.16 11.80 0.92% MBCN 2025-06-11 09:01:37 38.47 21.25 0.92% MBCN 2025-06-11 10:02:17 29.68 28.56 0.51% MBCN 2025-06-11 11:01:38 29.68 28.96 0.51% MBCN 2025-06-11 12:02:10 29.68 28.96 -0.55% MBCN 2025-06-11 13:01:36 29.68 28.96 -0.79% MBCN 2025-06-11 14:02:10 29.68 28.97 0.14% MBCN 2025-06-11 15:01:36 29.28 29.07 -1.27% MBCN 2025-06-11 16:02:10 29.97 28.82 -0.27% MBCN 2025-06-11 17:01:32 29.97 28.82 -0.24% MBCN 2025-06-11 18:02:08 38.01 20.54 -0.24% MBCN 2025-06-11 20:02:07 0.00 0.00 -0.24% 2025-06-12 MBCN 2025-06-12 05:01:39 46.73 11.76 -0.24% MBCN 2025-06-12 08:02:17 47.02 11.76 -0.24% MBCN 2025-06-12 09:01:39 47.02 20.85 -0.24% MBCN 2025-06-12 10:02:14 29.68 28.26 -1.19% MBCN 2025-06-12 11:01:37 29.68 28.90 -1.19% MBCN 2025-06-12 12:02:16 29.68 29.04 -0.64% MBCN 2025-06-12 13:01:35 29.65 29.04 0.61% MBCN 2025-06-12 14:02:11 29.32 29.04 -0.24% MBCN 2025-06-12 15:01:37 29.31 28.95 -0.34% MBCN 2025-06-12 16:02:07 0.00 26.00 0.27% MBCN 2025-06-12 17:01:38 38.13 29.40 0.07% MBCN 2025-06-12 18:02:12 38.13 26.00 0.07% MBCN 2025-06-12 20:02:09 0.00 0.00 0.07% 2025-06-13 MBCN 2025-06-13 05:12:51 47.13 11.85 0.07% MBCN 2025-06-13 07:17:52 47.13 11.79 0.07% MBCN 2025-06-13 12:02:10 29.15 28.95 -0.88% MBCN 2025-06-13 13:01:39 29.19 28.95 -0.88% MBCN 2025-06-13 14:02:15 29.59 29.27 0.07% MBCN 2025-06-13 15:01:40 29.09 28.88 -1.43% MBCN 2025-06-13 16:02:17 0.00 27.00 -4.12% MBCN 2025-06-13 17:01:36 45.72 11.44 -4.11% MBCN 2025-06-13 20:02:16 0.00 0.00 -4.11% 2025-06-16 MBCN 2025-06-16 05:01:41 45.18 11.30 -4.11% MBCN 2025-06-16 09:01:40 45.18 20.37 -4.11% MBCN 2025-06-16 10:02:20 28.75 28.18 1.63% MBCN 2025-06-16 11:01:37 28.75 28.30 0.07% MBCN 2025-06-16 12:02:12 28.75 28.30 0.37% MBCN 2025-06-16 13:01:39 28.63 28.30 0.81% MBCN 2025-06-16 15:01:37 29.07 28.50 1.09% MBCN 2025-06-16 16:02:12 30.00 8.58 2.44% MBCN 2025-06-16 17:01:34 29.52 28.39 2.55% MBCN 2025-06-16 18:02:13 45.60 28.73 2.55% MBCN 2025-06-16 19:01:35 45.60 28.63 2.55% MBCN 2025-06-16 20:02:07 0.00 0.00 2.55% 2025-06-17 MBCN 2025-06-17 05:02:06 46.32 11.58 2.55% MBCN 2025-06-17 09:01:31 37.05 20.60 2.55% MBCN 2025-06-17 10:02:12 29.41 28.45 1.38% MBCN 2025-06-17 11:01:34 29.45 28.76 1.77% MBCN 2025-06-17 12:02:14 29.34 29.04 1.42% MBCN 2025-06-17 13:01:38 29.44 29.16 1.74% MBCN 2025-06-17 14:02:12 29.43 29.07 1.20% MBCN 2025-06-17 15:01:40 29.38 29.11 1.31% MBCN 2025-06-17 16:02:09 0.00 8.58 0.00% MBCN 2025-06-17 17:01:34 41.29 16.85 0.00% MBCN 2025-06-17 20:02:12 0.00 0.00 0.00% 2025-06-18 MBCN 2025-06-18 05:01:44 46.32 11.58 0.00% MBCN 2025-06-18 09:01:41 37.41 11.58 0.00% MBCN 2025-06-18 10:02:13 29.44 28.95 0.07% MBCN 2025-06-18 11:01:43 29.44 28.95 1.04% MBCN 2025-06-18 12:02:10 29.44 28.95 1.66% MBCN 2025-06-18 13:01:36 29.44 29.06 1.04% MBCN 2025-06-18 14:02:14 29.48 28.95 1.45% MBCN 2025-06-18 15:01:43 29.45 29.16 1.07% MBCN 2025-06-18 16:02:19 31.00 0.00 1.24% MBCN 2025-06-18 17:01:37 46.57 11.65 1.24% MBCN 2025-06-18 20:02:15 0.00 0.00 1.24% 2025-06-20 MBCN 2025-06-20 05:01:31 46.88 11.72 1.24% MBCN 2025-06-20 09:01:34 46.88 21.10 1.24% MBCN 2025-06-20 10:02:14 29.18 25.31 -0.55% MBCN 2025-06-20 11:01:37 28.65 27.94 -2.07% MBCN 2025-06-20 12:02:10 29.07 28.50 -1.59% MBCN 2025-06-20 13:01:34 29.19 28.69 -0.66% MBCN 2025-06-20 14:02:15 28.96 28.69 -1.45% MBCN 2025-06-20 15:01:34 29.11 28.88 -1.35% MBCN 2025-06-20 16:11:44 0.00 0.00 3.59% MBCN 2025-06-20 17:10:50 47.13 11.79 2.87% MBCN 2025-06-20 20:02:09 0.00 0.00 2.87% 2025-06-23 MBCN 2025-06-23 05:01:34 48.24 12.20 2.87% MBCN 2025-06-23 09:07:35 48.54 19.44 2.87% MBCN 2025-06-23 10:03:47 30.23 29.22 -0.61% MBCN 2025-06-23 11:01:58 30.23 29.05 -1.09% MBCN 2025-06-23 12:01:49 29.79 29.43 -1.64% MBCN 2025-06-23 13:01:58 29.68 29.37 -3.17% MBCN 2025-06-23 14:01:54 29.41 29.06 -3.28% MBCN 2025-06-23 15:01:55 29.29 28.93 -4.51% MBCN 2025-06-23 16:01:53 31.00 8.58 -3.96% MBCN 2025-06-23 17:01:55 29.76 28.61 -3.82% MBCN 2025-06-23 18:01:50 46.41 28.94 -3.82% MBCN 2025-06-23 19:01:53 46.41 11.72 -3.82% MBCN 2025-06-23 20:01:48 0.00 0.00 -3.82% 2025-06-24 MBCN 2025-06-24 05:01:40 46.68 11.68 -3.82% MBCN 2025-06-24 09:01:40 38.10 21.04 -3.82% MBCN 2025-06-24 10:02:07 29.46 29.00 1.48% MBCN 2025-06-24 11:01:42 29.51 29.07 0.89% MBCN 2025-06-24 12:02:08 29.52 29.01 1.12% MBCN 2025-06-24 13:01:50 29.56 29.01 0.13% MBCN 2025-06-24 14:02:08 29.56 29.16 0.13% MBCN 2025-06-24 15:01:40 30.23 29.98 3.49% MBCN 2025-06-24 16:02:12 31.00 0.00 3.89% MBCN 2025-06-24 17:01:45 47.81 11.99 2.88% MBCN 2025-06-24 18:02:09 42.57 30.12 2.88% MBCN 2025-06-24 19:01:44 42.57 30.11 2.88% MBCN 2025-06-24 20:02:02 0.00 0.00 2.88% 2025-06-25 MBCN 2025-06-25 05:01:43 48.27 12.21 2.88% MBCN 2025-06-25 08:02:08 48.57 12.21 2.88% MBCN 2025-06-25 09:01:43 48.57 12.15 2.88% MBCN 2025-06-25 10:02:13 30.30 29.00 -0.55% MBCN 2025-06-25 11:01:46 29.99 29.31 -1.23% MBCN 2025-06-25 12:02:12 30.65 29.31 -1.34% MBCN 2025-06-25 13:01:44 30.45 29.47 -1.34% MBCN 2025-06-25 14:02:10 30.50 29.94 -1.10% MBCN 2025-06-25 15:01:41 30.23 29.94 -1.17% MBCN 2025-06-25 16:02:08 30.34 29.17 -2.06% MBCN 2025-06-25 17:01:42 30.34 29.17 -1.98% MBCN 2025-06-25 18:02:08 38.86 20.89 -1.98% MBCN 2025-06-25 20:02:03 0.00 0.00 -1.98% 2025-06-26 MBCN 2025-06-26 05:01:44 47.30 11.90 -1.98% MBCN 2025-06-26 09:01:45 47.60 21.32 -1.98% MBCN 2025-06-26 10:02:08 30.29 29.25 1.19% MBCN 2025-06-26 11:01:39 30.10 29.36 1.19% MBCN 2025-06-26 12:02:10 30.10 29.36 0.13% MBCN 2025-06-26 13:01:45 30.10 29.36 -0.03% MBCN 2025-06-26 14:02:08 30.00 29.70 -0.92% MBCN 2025-06-26 15:01:41 30.05 29.66 -0.10% MBCN 2025-06-26 16:02:05 30.70 29.52 1.19% MBCN 2025-06-26 17:01:39 30.70 29.52 1.21% MBCN 2025-06-26 18:02:15 38.85 21.01 1.21% MBCN 2025-06-26 20:02:08 0.00 0.00 1.21% 2025-06-27 MBCN 2025-06-27 05:00:45 47.85 12.10 1.21% MBCN 2025-06-27 07:00:41 47.85 12.04 1.21% MBCN 2025-06-27 08:00:51 48.16 12.04 1.21% MBCN 2025-06-27 09:00:40 39.68 21.57 1.21% MBCN 2025-06-27 10:00:47 30.20 29.75 -0.74% MBCN 2025-06-27 11:00:40 30.76 29.75 1.98% MBCN 2025-06-27 12:00:46 30.80 30.35 0.94% MBCN 2025-06-27 13:00:39 30.80 30.54 0.94% MBCN 2025-06-27 14:00:45 30.80 29.76 0.94% MBCN 2025-06-27 15:00:50 30.48 29.75 1.95% MBCN 2025-06-27 16:00:45 30.65 30.57 1.65% MBCN 2025-06-27 17:00:38 30.88 29.69 2.56% MBCN 2025-06-27 18:00:36 39.07 21.21 2.56% MBCN 2025-06-27 21:00:38 0.00 0.00 2.56% 2025-06-30 MBCN 2025-06-30 05:00:43 48.14 12.12 2.56% MBCN 2025-06-30 06:00:43 48.44 12.12 2.56% MBCN 2025-06-30 08:00:46 48.44 12.12 0.00% MBCN 2025-06-30 09:00:44 39.68 12.12 0.00% MBCN 2025-06-30 10:00:44 30.69 29.86 -1.16% MBCN 2025-06-30 11:00:41 30.73 30.55 1.03% MBCN 2025-06-30 12:00:42 30.77 30.57 1.13% MBCN 2025-06-30 13:00:42 30.65 30.57 0.96% MBCN 2025-06-30 14:00:51 30.61 30.52 0.90% MBCN 2025-06-30 15:00:41 30.58 30.47 0.73% MBCN 2025-06-30 16:00:51 30.38 30.00 -0.56% MBCN 2025-06-30 17:00:44 30.71 29.53 -0.56% MBCN 2025-06-30 18:00:52 42.06 12.20 -0.56% MBCN 2025-06-30 21:00:37 0.00 0.00 -0.56% 2025-07-01 MBCN 2025-07-01 05:00:43 47.87 12.05 -0.56% MBCN 2025-07-01 08:00:48 48.17 12.05 -0.56% MBCN 2025-07-01 10:00:41 31.00 29.57 0.79% MBCN 2025-07-01 11:00:42 30.77 29.57 -0.26% MBCN 2025-07-01 12:00:43 30.88 30.31 1.02% MBCN 2025-07-01 13:00:43 31.09 30.67 3.14% MBCN 2025-07-01 14:00:53 31.44 30.93 3.67% MBCN 2025-07-01 15:00:44 31.70 31.21 3.67% MBCN 2025-07-01 16:00:45 31.25 31.00 3.04% MBCN 2025-07-01 17:00:45 31.62 30.41 3.02% MBCN 2025-07-01 18:00:44 49.66 30.00 3.02% MBCN 2025-07-01 21:00:39 0.00 0.00 3.02% 2025-07-02 MBCN 2025-07-02 05:00:44 49.30 12.41 3.02% MBCN 2025-07-02 09:00:43 49.61 12.41 3.02% MBCN 2025-07-02 10:00:46 31.30 30.55 1.10% MBCN 2025-07-02 11:00:39 32.50 31.32 1.10% MBCN 2025-07-02 12:00:44 31.66 31.13 1.10% MBCN 2025-07-02 13:00:43 31.45 31.20 1.03% MBCN 2025-07-02 14:00:52 31.05 30.82 -0.10% MBCN 2025-07-02 15:00:40 31.85 31.04 0.50% MBCN 2025-07-02 16:00:46 31.03 30.56 -0.27% MBCN 2025-07-02 17:00:47 49.66 12.42 1.19% MBCN 2025-07-02 21:00:51 0.00 0.00 1.19% 2025-07-03 MBCN 2025-07-03 05:00:45 49.03 12.34 1.19% MBCN 2025-07-03 09:00:47 49.34 21.60 1.19% MBCN 2025-07-03 10:00:48 31.67 30.76 0.77% MBCN 2025-07-03 11:00:46 31.45 30.77 0.87% MBCN 2025-07-03 12:00:47 32.15 31.85 3.77% MBCN 2025-07-03 13:00:42 32.26 31.73 3.06% MBCN 2025-07-03 14:00:42 38.50 31.73 3.79% MBCN 2025-07-03 15:00:44 0.00 31.72 3.79% MBCN 2025-07-03 17:00:43 50.76 31.72 3.79% MBCN 2025-07-03 18:00:45 0.00 0.00 3.79% 2025-07-07 MBCN 2025-07-07 05:00:52 50.88 12.80 3.79% MBCN 2025-07-07 08:00:47 50.88 12.85 3.79% MBCN 2025-07-07 09:00:53 51.20 30.60 3.79% MBCN 2025-07-07 10:00:52 32.50 30.55 -1.62% MBCN 2025-07-07 11:00:53 32.49 31.72 -1.62% MBCN 2025-07-07 12:00:45 32.29 32.15 0.68% MBCN 2025-07-07 13:00:39 31.46 31.29 -1.56% MBCN 2025-07-07 14:00:46 32.24 31.54 -1.49% MBCN 2025-07-07 15:00:37 32.49 31.70 -0.32% MBCN 2025-07-07 16:00:46 32.11 30.52 -2.72% MBCN 2025-07-07 17:00:47 31.43 30.22 -3.66% MBCN 2025-07-07 18:00:49 51.15 12.79 -3.66% MBCN 2025-07-07 21:00:40 0.00 0.00 -3.66% 2025-07-08 MBCN 2025-07-08 05:00:50 49.00 12.33 -3.66% MBCN 2025-07-08 07:00:38 49.00 30.70 -3.66% MBCN 2025-07-08 08:00:44 31.52 30.70 -3.66% MBCN 2025-07-08 09:00:43 31.52 30.22 -3.66% MBCN 2025-07-08 10:00:43 31.90 30.20 0.91% MBCN 2025-07-08 11:00:41 31.90 30.32 2.09% MBCN 2025-07-08 12:00:44 31.75 31.22 2.91% MBCN 2025-07-08 13:00:43 31.61 31.30 2.41% MBCN 2025-07-08 14:00:45 31.87 31.31 3.19% MBCN 2025-07-08 15:00:45 31.80 31.45 3.19% MBCN 2025-07-08 16:00:49 31.40 31.07 1.19% MBCN 2025-07-08 17:00:50 31.82 30.59 1.40% MBCN 2025-07-08 18:00:52 50.41 12.61 1.40% MBCN 2025-07-08 20:00:52 50.41 30.99 1.40% MBCN 2025-07-08 21:00:46 0.00 0.00 1.40% 2025-07-09 MBCN 2025-07-09 05:00:44 49.60 12.48 1.40%