Middlefield Banc Corp. (MBCN) Stock Price History
Historical prices from 2002 to 2026
- 1M
- —
- 3M
- —
- YTD
- -0.9%
- 1Y
- +11.8%
- 3Y
- +7.7%
- 5Y
- +7.3%
Loading 10-year price history...
MBCN Historical Performance
MBCN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +14.2%
- 2003 annual price return
- +91.3%
- 2004 annual price return
- +31.8%
- 2005 annual price return
- +13.3%
- 2006 annual price return
- +8.2%
- 2007 annual price return
- -6.0%
- 2008 annual price return
- -42.7%
- 2009 annual price return
- -10.2%
- 2010 annual price return
- -13.2%
- 2011 annual price return
- +0.5%
- 2012 annual price return
- +46.3%
- 2013 annual price return
- -3.6%
- 2014 annual price return
- +29.3%
- 2015 annual price return
- -3.6%
- 2016 annual price return
- +19.4%
- 2017 annual price return
- +23.6%
- 2018 annual price return
- -13.7%
- 2019 annual price return
- +22.8%
- 2020 annual price return
- -15.7%
- 2021 annual price return
- +12.7%
- 2022 annual price return
- +10.5%
- 2023 annual price return
- +18.1%
- 2024 annual price return
- -14.3%
- 2025 annual price return
- +24.1%
- 2026 annual price return
- -0.8%
MBCN Stock Price Trajectory (2002–2026)
As of June 29, 2026, Middlefield Banc Corp. (MBCN) trades at $33.65, representing a +11.8% return over the past year. The stock has delivered a +59.2% total return over five years (+7.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $37.68 on December 11, 2025. From this peak, MBCN has corrected -10.7%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers OVBC (+49.6% 1Y), CZWI (+72.5% 1Y), and LARK (+29.2% 1Y), MBCN has underperformed the peer group average. Compare MBCN vs OVBC →
MBCN Historical Price Data · from 2002
Rows 1–50 of 5,975| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-03 | 33.67 | 33.67 | 33.65 | 33.65 | 188K | -0.06% |
| 2026-03-02 | 33.67 | 33.67 | 33.67 | 33.67 | 188K | 0.00% |
| 2026-02-27 | 34.56 | 34.56 | 33.12 | 33.67 | 188K | -3.58% |
| 2026-02-26 | 34.84 | 35.02 | 34.48 | 34.92 | 42K | +1.04% |
| 2026-02-25 | 34.23 | 34.71 | 34.03 | 34.56 | 29K | +1.35% |
| 2026-02-24 | 34.55 | 34.59 | 33.83 | 34.10 | 35K | +0.47% |
| 2026-02-23 | 35.05 | 35.24 | 33.84 | 33.94 | 42K | -3.52% |
| 2026-02-20 | 34.63 | 35.29 | 34.63 | 35.18 | 35 | +0.89% |
| 2026-02-19 | 34.52 | 34.95 | 34.42 | 34.87 | 19K | +0.77% |
| 2026-02-18 | 35.13 | 35.13 | 34.39 | 34.60 | 30K | -1.40% |
| 2026-02-17 | 34.62 | 35.10 | 34.62 | 35.10 | 6K | +0.16% |
| 2026-02-13 | 34.73 | 35.24 | 34.38 | 35.04 | 131K | +0.92% |
| 2026-02-12 | 34.79 | 35.18 | 34.22 | 34.72 | 24K | +0.61% |
| 2026-02-11 | 34.63 | 35.20 | 34.45 | 34.51 | 28K | -0.35% |
| 2026-02-10 | 34.81 | 35.20 | 34.59 | 34.63 | 27K | -1.11% |
| 2026-02-09 | 34.98 | 35.83 | 34.73 | 35.02 | 50K | +0.46% |
| 2026-02-06 | 34.31 | 35.03 | 34.31 | 34.86 | 94K | +2.53% |
| 2026-02-05 | 34.00 | 34.29 | 33.84 | 34.00 | 89K | 0.00% |
| 2026-02-04 | 34.12 | 34.50 | 33.81 | 34.00 | 132K | +0.38% |
| 2026-02-03 | 33.91 | 34.20 | 33.75 | 33.87 | 134K | +0.65% |
| 2026-02-02 | 33.19 | 33.98 | 33.19 | 33.65 | 137K | +0.33% |
| 2026-01-30 | 33.08 | 34.37 | 33.08 | 33.54 | 92K | +0.93% |
| 2026-01-29 | 32.76 | 33.24 | 32.50 | 33.23 | 12K | +0.88% |
| 2026-01-28 | 34.74 | 34.81 | 32.47 | 32.94 | 30K | -6.58% |
| 2026-01-27 | 35.05 | 35.27 | 35.03 | 35.26 | 7K | +0.57% |
| 2026-01-26 | 34.63 | 35.06 | 34.61 | 35.06 | 5K | -0.14% |
| 2026-01-24 | 35.99 | 35.99 | 35.10 | 35.11 | 9K | 0.00% |
| 2026-01-23 | 35.69 | 35.99 | 35.10 | 35.11 | 9K | -2.45% |
| 2026-01-22 | 35.60 | 36.52 | 35.60 | 35.99 | 32K | +0.59% |
| 2026-01-21 | 34.53 | 35.84 | 34.53 | 35.78 | 19K | +4.65% |
| 2026-01-20 | 34.28 | 34.66 | 34.05 | 34.19 | 10K | -2.43% |
| 2026-01-16 | 34.59 | 35.22 | 34.59 | 35.04 | 19K | +0.89% |
| 2026-01-15 | 34.24 | 34.98 | 34.24 | 34.73 | 17K | +0.67% |
| 2026-01-14 | 33.86 | 34.58 | 33.86 | 34.50 | 18K | +1.68% |
| 2026-01-13 | 34.01 | 34.22 | 33.93 | 33.93 | 9K | -0.96% |
| 2026-01-12 | 34.38 | 34.38 | 34.01 | 34.26 | 18K | -0.58% |
| 2026-01-09 | 34.44 | 34.92 | 34.43 | 34.46 | 10K | -1.03% |
| 2026-01-08 | 33.51 | 35.06 | 33.51 | 34.82 | 25K | +2.87% |
| 2026-01-07 | 35.02 | 35.02 | 33.85 | 33.85 | 30K | -2.93% |
| 2026-01-06 | 34.27 | 34.93 | 34.27 | 34.87 | 11K | +0.43% |
| 2026-01-05 | 34.60 | 34.93 | 34.44 | 34.72 | 11K | +2.30% |
| 2026-01-02 | 34.44 | 34.44 | 33.70 | 33.94 | 9K | -1.74% |
| 2025-12-31 | 34.59 | 34.59 | 34.54 | 34.54 | 7K | +0.73% |
| 2025-12-30 | 34.49 | 34.60 | 34.29 | 34.29 | 10K | -1.86% |
| 2025-12-29 | 34.72 | 35.03 | 34.53 | 34.94 | 7K | -0.68% |
| 2025-12-26 | 35.26 | 36.09 | 34.88 | 35.18 | 10K | -0.79% |
| 2025-12-24 | 35.25 | 35.72 | 35.20 | 35.46 | 8K | +0.80% |
| 2025-12-23 | 35.57 | 35.93 | 35.18 | 35.18 | 16K | -1.70% |
| 2025-12-22 | 35.98 | 35.98 | 35.56 | 35.79 | 6K | -0.22% |
| 2025-12-19 | 36.94 | 37.07 | 35.50 | 35.87 | 34K | -3.16% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MBCN — Frequently Asked Questions
Quick answers to the most common questions about buying MBCN stock.
How has MBCN stock performed recently?
MBCN returned +11.8% over the past year, beating its 5-year annualized CAGR of +7.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MBCN's all-time high price?
Middlefield Banc Corp. reached $37.68 on 2025-12-11. The 52-week high is $37.68. Current 1-year return of +11.8% places the stock closer to historical peaks.
Where can I download MBCN historical price data?
This page provides MBCN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2002-2026, downloadable in CSV format.