Middlefield Banc Corp.
MBCNNASDAQFinancial Services
$33.67
+$0.02(+0.06%)
Market Cap$273627908
P/E Ratio—
52W High$37.68
52W Low$22.74
Middlefield Banc Corp.（MBCN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mbcn · 日线历史（复权）· FMP · 截至 2026年3月3日
5-Year High5Y
$37.67
Dec 11, 2025
-10.6% from here
5-Year Low5Y
$20.61
Jun 5, 2024
+63.4% from low
IPO Priceadj.
$12.20
Feb 27, 2003
+176.0% since IPO
1 Year Ago
$29.21
Jun 9, 2025
+15.3% in 1Y
5 Years Ago
$23.67
Jun 9, 2021
+42.2% in 5Y
10 Years Ago
$15.97
Jun 9, 2016
+110.8% in 10Y
Historical Price Data · MBCN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 0K | +0.00% |
| Mar 2, 2026 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 188K | +0.00% |
| Feb 27, 2026 | $34.56 | $34.56 | $33.12 | $33.67 | $33.67 | 188K | -2.58% |
| Feb 26, 2026 | $34.84 | $35.02 | $34.48 | $34.92 | $34.92 | 42K | +0.23% |
| Feb 25, 2026 | $34.23 | $34.71 | $34.03 | $34.56 | $34.56 | 29K | +0.96% |
| Feb 24, 2026 | $34.55 | $34.59 | $33.83 | $34.10 | $34.10 | 35K | -1.30% |
| Feb 23, 2026 | $35.05 | $35.24 | $33.84 | $33.94 | $33.94 | 42K | -3.17% |
| Feb 20, 2026 | $34.63 | $35.28 | $34.63 | $35.18 | $35.18 | 37K | +1.59% |
| Feb 19, 2026 | $34.52 | $34.95 | $34.42 | $34.87 | $34.87 | 20K | +1.01% |
| Feb 18, 2026 | $35.13 | $35.13 | $34.45 | $34.60 | $34.60 | 31K | -1.51% |
| Feb 17, 2026 | $34.88 | $35.19 | $34.76 | $34.87 | $34.87 | 31K | -0.03% |
| Feb 13, 2026 | $34.73 | $35.24 | $34.38 | $35.04 | $35.04 | 131K | +0.89% |
| Feb 12, 2026 | $34.79 | $35.18 | $34.22 | $34.72 | $34.72 | 24K | -0.20% |
| Feb 11, 2026 | $34.63 | $35.20 | $34.45 | $34.51 | $34.51 | 28K | -0.35% |
| Feb 10, 2026 | $34.81 | $35.20 | $34.59 | $34.63 | $34.63 | 27K | -0.52% |
| Feb 9, 2026 | $34.98 | $35.83 | $34.73 | $35.02 | $35.02 | 50K | +0.11% |
| Feb 6, 2026 | $34.31 | $35.03 | $34.31 | $34.86 | $34.86 | 94K | +1.60% |
| Feb 5, 2026 | $34.00 | $34.29 | $33.84 | $34.00 | $34.00 | 89K | +0.00% |
| Feb 4, 2026 | $34.12 | $34.50 | $33.81 | $34.00 | $34.00 | 132K | -0.35% |
| Feb 3, 2026 | $33.91 | $34.20 | $33.75 | $33.87 | $33.87 | 134K | -0.12% |
Showing 1–20 of 1,187 records
Annual Stock Price Performance · MBCN
Jan 1 → Dec 31 · 6 years2026-2.3%$34.44 → $33.65
-2.3%
2025+23.3%$28.02 → $34.54
+23.3%
2024-12.4%$32.01 → $28.05
-12.4%
2023+17.9%$27.45 → $32.37
+17.9%
2022+10.4%$24.83 → $27.40
+10.4%
2021+5.1%$23.60 → $24.80
+5.1%
Best Year2025 · +23.3%
Worst Year2024 · -12.4%
Positive Years4 / 6
Avg Annual Return+7.0%
6Y Total Return+42.6%
6Y CAGR~+6.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in MBCN?
If you invested $1,000 in MBCN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,108
Total Return+110.8%
CAGR~+7.7% / yr
Profit+$1,108
Based on Jun 9, 2016 · $15.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Middlefield Banc Corp.（MBCN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $33.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MBCN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MBCN 历史股价FMP 日线复权 OHLCV