USD
Datos históricos de Middlefield Banc Corp.
Middlefield Banc Corp. · MBCN
$33.65
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:26:30 UTC
- Variación en el periodo
- +19.19%
- Máximo
- US$37.68
- 11 de diciembre de 2025
- Mínimo
- US$27.47
- 13 de octubre de 2025
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 27 de febrero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 27 feb 2026 | 34.56 | 34.56 | 33.12 | 33.67 | −3.58% | 188,249.518 |
| 26 feb 2026 | 34.84 | 35.02 | 34.48 | 34.92 | +1.04% | 42,390.489 |
| 25 feb 2026 | 34.23 | 34.71 | 34.03 | 34.56 | +1.35% | 29,330.518 |
| 24 feb 2026 | 34.55 | 34.59 | 33.83 | 34.10 | +0.47% | 35,428.518 |
| 23 feb 2026 | 35.05 | 35.24 | 33.84 | 33.94 | −3.52% | 42,319.229 |
| 20 feb 2026 | 34.63 | 35.28 | 34.63 | 35.18 | +0.89% | 36,501 |
| 19 feb 2026 | 34.52 | 34.95 | 34.42 | 34.87 | +0.77% | 19,638 |
| 18 feb 2026 | 35.13 | 35.13 | 34.45 | 34.61 | −0.76% | 31,136 |
| 17 feb 2026 | 34.88 | 35.19 | 34.76 | 34.87 | −0.49% | 31,162 |
| 13 feb 2026 | 34.73 | 35.24 | 34.38 | 35.04 | +0.92% | 131,068 |
| 12 feb 2026 | 34.79 | 35.18 | 34.22 | 34.72 | +0.61% | 24,337 |
| 11 feb 2026 | 34.63 | 35.20 | 34.45 | 34.51 | −0.35% | 27,710 |
| 10 feb 2026 | 34.81 | 35.20 | 34.59 | 34.63 | −1.11% | 27,019 |
| 9 feb 2026 | 34.98 | 35.83 | 34.73 | 35.02 | +0.46% | 49,885 |
| 6 feb 2026 | 34.31 | 35.03 | 34.31 | 34.86 | +2.53% | 94,169 |
| 5 feb 2026 | 34.00 | 34.29 | 33.84 | 34.00 | 0.00% | 89,159 |
| 4 feb 2026 | 34.12 | 34.50 | 33.81 | 34.00 | +0.38% | 131,463 |
| 3 feb 2026 | 33.91 | 34.20 | 33.75 | 33.87 | +0.65% | 133,808 |
| 2 feb 2026 | 33.19 | 33.98 | 33.19 | 33.65 | +0.33% | 137,380 |
| 30 ene 2026 | 33.08 | 34.37 | 33.08 | 33.54 | +0.93% | 92,130 |
| 29 ene 2026 | 32.76 | 33.24 | 32.50 | 33.23 | +0.88% | 11,600 |
| 28 ene 2026 | 34.74 | 34.81 | 32.47 | 32.94 | −6.58% | 29,482 |
| 27 ene 2026 | 35.05 | 35.27 | 35.03 | 35.26 | +0.57% | 6,483 |
| 26 ene 2026 | 34.63 | 35.06 | 34.61 | 35.06 | −0.14% | 4,555 |
| 23 ene 2026 | 35.69 | 35.99 | 35.10 | 35.11 | −2.45% | 8,812 |
| 22 ene 2026 | 35.60 | 36.52 | 35.60 | 35.99 | +0.59% | 31,573 |
| 21 ene 2026 | 34.53 | 35.84 | 34.53 | 35.78 | +4.65% | 19,273 |
| 20 ene 2026 | 34.28 | 34.66 | 34.05 | 34.19 | −2.43% | 9,631 |
| 16 ene 2026 | 34.59 | 35.22 | 34.59 | 35.04 | +0.89% | 19,204 |
| 15 ene 2026 | 34.24 | 34.98 | 34.24 | 34.73 | +0.67% | 16,995 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.