Holen Sie sich die Stockscreener-App
28.54
1.28%
-0.37
Handel nachbörslich:
29.04
0.50
+1.75%
Middlefield Banc Corp-Aktien (MBCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $29.04 | $28.54 | $0.50 | 4,576.0 | -1.28% |
| 2025-08-14 | $28.91 | $28.89 | $0.025 | 5,431.0 | -4.62% |
| 2025-08-13 | $30.31 | $29.07 | $1.24 | 6,075.0 | +2.57% |
| 2025-08-12 | $29.55 | $27.70 | $1.85 | 8,071.0 | +7.53% |
| 2025-08-11 | $28.05 | $27.21 | $0.845 | 6,800.0 | -1.54% |
| 2025-08-08 | $27.99 | $27.91 | $0.08 | 2,495.0 | +2.12% |
| 2025-08-07 | $27.56 | $27.11 | $0.45 | 5,420.0 | +0.81% |
| 2025-08-06 | $27.18 | $27.08 | $0.0972 | 4,392.0 | -0.51% |
| 2025-08-05 | $27.40 | $27.04 | $0.36 | 8,122.0 | -2.64% |
| 2025-08-04 | $27.99 | $27.08 | $0.91 | 4,917.0 | +3.40% |
| 2025-08-01 | $27.68 | $26.63 | $1.05 | 13,794.0 | -2.80% |
| 2025-07-31 | $28.41 | $27.85 | $0.5617 | 8,174.0 | -1.76% |
| 2025-07-30 | $30.01 | $28.06 | $1.95 | 12,565.0 | -4.71% |
| 2025-07-29 | $30.23 | $29.75 | $0.48 | 7,988.0 | -0.53% |
| 2025-07-28 | $30.00 | $29.77 | $0.23 | 4,586.0 | -0.17% |
| 2025-07-25 | $31.00 | $29.78 | $1.22 | 3,870.0 | -0.96% |
| 2025-07-24 | $31.07 | $30.25 | $0.816 | 3,076.0 | -5.02% |
| 2025-07-23 | $32.00 | $31.85 | $0.15 | 4,087.0 | +3.98% |
| 2025-07-22 | $30.70 | $29.31 | $1.39 | 9,242.0 | +2.65% |
| 2025-07-21 | $30.29 | $29.36 | $0.925 | 6,449.0 | +0.27% |
| 2025-07-18 | $30.40 | $29.75 | $0.65 | 15,079.0 | +0.13% |
| 2025-07-17 | $31.01 | $29.40 | $1.61 | 14,074.0 | -2.43% |
Middlefield Banc Corp-Aktien (MBCN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Middlefield Banc Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MBCN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Middlefield Banc Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Middlefield Banc Corp-Aktien (MBCN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $30.31 | $26.63 | $3.68 | 74,669.0 | +2.48% |
| 2025-07 | $32.10 | $27.11 | $4.99 | 194,774.0 | -7.51% |
| 2025-06 | $30.78 | $26.82 | $3.96 | 199,918.0 | +2.59% |
| 2025-05 | $30.12 | $25.80 | $4.32 | 180,638.0 | +13.19% |
| 2025-04 | $28.16 | $22.73 | $5.43 | 203,928.0 | -7.23% |
| 2025-03 | $29.80 | $24.79 | $5.01 | 154,717.0 | +4.29% |
| 2025-02 | $27.22 | $24.56 | $2.66 | 141,548.0 | +3.43% |
| 2025-01 | $28.52 | $24.06 | $4.46 | 201,482.0 | -7.63% |
Middlefield Banc Corp-Aktien (MBCN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.53 | $28.02 | $3.51 | 210,099.0 | -9.36% |
| 2024-11 | $34.00 | $27.26 | $6.74 | 230,993.0 | +9.70% |
| 2024-10 | $31.03 | $26.71 | $4.32 | 219,861.0 | -1.94% |
| 2024-09 | $29.74 | $25.08 | $4.66 | 252,886.0 | +2.97% |
| 2024-08 | $28.33 | $22.32 | $6.01 | 176,205.0 | +3.75% |
| 2024-07 | $29.54 | $21.55 | $7.99 | 238,136.0 | +12.10% |
| 2024-06 | $24.14 | $20.61 | $3.53 | 211,452.0 | +13.98% |
| 2024-05 | $24.74 | $20.69 | $4.05 | 180,593.0 | -1.72% |
| 2024-04 | $24.27 | $21.36 | $2.91 | 140,373.0 | -10.09% |
| 2024-03 | $24.99 | $22.77 | $2.22 | 174,330.0 | -2.69% |
| 2024-02 | $27.52 | $23.50 | $4.02 | 276,985.0 | -7.05% |
| 2024-01 | $32.91 | $26.40 | $6.51 | 247,927.0 | -18.44% |
Middlefield Banc Corp-Aktien (MBCN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $37.00 | $27.36 | $9.64 | 426,378.0 | +14.18% |
| 2023-11 | $29.23 | $25.26 | $3.97 | 217,810.0 | +11.18% |
| 2023-10 | $28.00 | $24.56 | $3.44 | 230,275.0 | +0.35% |
| 2023-09 | $28.99 | $25.00 | $3.99 | 269,396.0 | +0.00% |
9.08%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):