Middlefield Banc Stock Price History
| MBCN Stock | USD 28.35 1.40 4.71% |
Below is the normalized historical share price chart for Middlefield Banc extending back to August 14, 2001. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Middlefield Banc stands at 28.35, as last reported on the 30th of July, with the highest price reaching 30.01 and the lowest price hitting 28.06 during the day.
If you're considering investing in Middlefield Stock, it is important to understand the factors that can impact its price. As of now, Middlefield Stock is very steady. Middlefield Banc has Sharpe Ratio of 0.054, which conveys that the firm had a 0.054 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Middlefield Banc, which you can use to evaluate the volatility of the firm. Please verify Middlefield Banc's Mean Deviation of 1.66, risk adjusted performance of 0.0971, and Downside Deviation of 2.18 to check out if the risk estimate we provide is consistent with the expected return of 0.13%.
At this time, Middlefield Banc's Total Stockholder Equity is very stable compared to the past year. As of the 30th of July 2025, Common Stock Total Equity is likely to grow to about 194.4 M, while Common Stock Shares Outstanding is likely to drop about 4.8 M. . At this time, Middlefield Banc's Price To Sales Ratio is very stable compared to the past year. As of the 30th of July 2025, Price Book Value Ratio is likely to grow to 1.25, while Price Earnings Ratio is likely to drop 9.47. Middlefield Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of June 2002 | 200 Day MA 28.186 | 50 Day MA 29.8148 | Beta 0.411 |
Middlefield | Build AI portfolio with Middlefield Stock |
Sharpe Ratio = 0.054
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | MBCN | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.38 actual daily | 21 79% of assets are more volatile |
Expected Return
| 0.13 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 4 96% of assets perform better |
Based on monthly moving average Middlefield Banc is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Middlefield Banc by adding it to a well-diversified portfolio.
Price Book 1.1188 | Price Sales 3.41 | Shares Float 7.2 M | Dividend Share 0.82 | Wall Street Target Price 33 |
Middlefield Banc Stock Price History Chart
There are several ways to analyze Middlefield Stock price data. The simplest method is using a basic Middlefield candlestick price chart, which shows Middlefield Banc price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 3, 2025 | 32.0 |
| Lowest Price | May 5, 2025 | 28.2 |
Middlefield Banc July 30, 2025 Stock Price Synopsis
Various analyses of Middlefield Banc's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Middlefield Stock. It can be used to describe the percentage change in the price of Middlefield Banc from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Middlefield Stock.| Middlefield Banc Market Facilitation Index | 0.0002 | |
| Middlefield Banc Price Action Indicator | (1.38) | |
| Middlefield Banc Price Rate Of Daily Change | 0.95 | |
| Middlefield Banc Accumulation Distribution | 816.45 | |
| Middlefield Banc Price Daily Balance Of Power | (0.72) |
Middlefield Banc July 30, 2025 Stock Price Analysis
Middlefield Stock Price History Data
The price series of Middlefield Banc for the period between Thu, May 1, 2025 and Wed, Jul 30, 2025 has a statistical range of 6.7 with a coefficient of variation of 4.74. The daily prices for the period are spread out with arithmetic mean of 29.32. The median price for the last 90 days is 29.35. The company underwent 2:1 stock split on 12th of November 2019. Middlefield Banc issued dividends to stockholders on 2025-05-30.| Open | High | Low | Close | Volume | ||
07/30/2025 | 29.66 | 30.01 | 28.06 | 28.35 | 12,565 | |
07/29/2025 | 30.23 | 30.23 | 29.75 | 29.75 | 7,988 | |
| 07/28/2025 | 29.78 | 30.00 | 29.77 | 29.91 | 4,586 | |
07/25/2025 | 30.50 | 31.00 | 29.78 | 29.96 | 3,870 | |
| 07/24/2025 | 31.07 | 31.07 | 30.25 | 30.25 | 3,076 | |
| 07/23/2025 | 32.49 | 32.49 | 31.62 | 31.85 | 5,089 | |
| 07/22/2025 | 29.41 | 30.70 | 29.31 | 30.63 | 9,252 | |
07/21/2025 | 30.29 | 30.29 | 29.37 | 29.84 | 6,449 | |
07/18/2025 | 30.40 | 30.40 | 29.75 | 29.76 | 15,079 | |
07/17/2025 | 30.03 | 31.01 | 29.40 | 29.72 | 14,074 | |
07/16/2025 | 29.80 | 30.71 | 29.75 | 30.46 | 9,975 | |
07/15/2025 | 30.10 | 30.15 | 29.77 | 29.82 | 7,487 | |
| 07/14/2025 | 27.11 | 30.48 | 27.11 | 30.43 | 5,869 | |
| 07/11/2025 | 30.89 | 31.14 | 30.32 | 30.32 | 4,981 | |
| 07/10/2025 | 31.00 | 31.40 | 30.90 | 31.27 | 12,625 | |
07/09/2025 | 31.00 | 31.21 | 30.94 | 30.94 | 4,466 | |
07/08/2025 | 30.44 | 31.91 | 30.44 | 31.20 | 8,495 | |
07/07/2025 | 32.10 | 32.10 | 30.82 | 30.82 | 9,089 | |
07/03/2025 | 31.00 | 32.00 | 31.00 | 32.00 | 4,349 | |
07/02/2025 | 31.00 | 31.98 | 30.71 | 30.84 | 32,293 | |
07/01/2025 | 30.00 | 31.20 | 30.00 | 31.01 | 5,716 | |
06/30/2025 | 30.24 | 30.78 | 30.11 | 30.11 | 7,854 | |
06/27/2025 | 29.88 | 30.28 | 29.88 | 30.28 | 33,465 | |
06/26/2025 | 30.10 | 30.10 | 29.74 | 30.10 | 5,042 | |
06/25/2025 | 30.29 | 30.41 | 29.00 | 29.75 | 8,791 | |
06/24/2025 | 30.40 | 30.40 | 30.36 | 30.36 | 3,478 | |
06/23/2025 | 30.18 | 30.21 | 29.18 | 29.18 | 6,387 | |
06/20/2025 | 29.19 | 30.64 | 28.71 | 30.34 | 44,693 | |
06/18/2025 | 29.24 | 29.30 | 29.24 | 29.30 | 2,569 | |
06/17/2025 | 29.39 | 29.45 | 28.91 | 28.95 | 5,995 | |
06/16/2025 | 28.50 | 28.95 | 28.50 | 28.95 | 4,424 | |
06/13/2025 | 29.35 | 29.58 | 28.24 | 28.24 | 13,533 | |
06/12/2025 | 29.57 | 29.57 | 29.27 | 29.46 | 5,261 | |
06/11/2025 | 29.19 | 29.39 | 28.91 | 29.39 | 6,731 | |
06/10/2025 | 29.34 | 29.48 | 29.09 | 29.48 | 9,780 | |
06/09/2025 | 29.35 | 29.35 | 28.92 | 29.21 | 5,615 | |
06/06/2025 | 29.39 | 29.39 | 29.09 | 29.24 | 6,885 | |
06/05/2025 | 28.89 | 29.12 | 28.85 | 29.12 | 6,160 | |
06/04/2025 | 29.00 | 29.00 | 28.90 | 28.93 | 10,242 | |
06/03/2025 | 29.14 | 29.39 | 26.82 | 29.29 | 7,417 | |
06/02/2025 | 29.66 | 29.66 | 29.12 | 29.12 | 5,672 | |
05/30/2025 | 29.65 | 29.65 | 29.35 | 29.35 | 4,717 | |
05/29/2025 | 28.93 | 29.49 | 28.93 | 29.49 | 3,708 | |
05/28/2025 | 28.87 | 28.87 | 28.46 | 28.65 | 17,438 | |
05/27/2025 | 28.55 | 29.09 | 28.50 | 28.62 | 7,127 | |
05/23/2025 | 28.19 | 28.87 | 28.19 | 28.87 | 6,307 | |
05/22/2025 | 28.94 | 29.27 | 28.94 | 29.00 | 4,520 | |
05/21/2025 | 28.52 | 29.19 | 27.54 | 29.19 | 11,165 | |
05/20/2025 | 28.78 | 29.03 | 28.68 | 29.03 | 27,817 | |
05/19/2025 | 28.55 | 28.75 | 28.55 | 28.75 | 13,229 | |
| 05/16/2025 | 29.28 | 29.28 | 28.56 | 28.61 | 12,508 | |
05/15/2025 | 28.83 | 29.79 | 28.83 | 29.29 | 5,564 | |
05/14/2025 | 28.84 | 29.38 | 28.82 | 28.82 | 5,913 | |
05/13/2025 | 29.54 | 29.88 | 29.06 | 29.77 | 7,388 | |
05/12/2025 | 29.91 | 29.91 | 29.30 | 29.30 | 7,092 | |
05/09/2025 | 29.91 | 29.91 | 28.35 | 29.07 | 4,216 | |
05/08/2025 | 28.99 | 29.77 | 28.99 | 29.64 | 4,770 | |
05/07/2025 | 28.54 | 29.22 | 28.16 | 29.22 | 7,604 | |
05/06/2025 | 27.48 | 28.57 | 27.48 | 28.57 | 5,795 | |
05/05/2025 | 28.80 | 28.89 | 27.80 | 28.20 | 6,028 | |
05/02/2025 | 26.78 | 29.79 | 26.75 | 29.01 | 8,862 |
About Middlefield Banc Stock history
Middlefield Banc investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Middlefield is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Middlefield Banc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Middlefield Banc stock prices may prove useful in developing a viable investing in Middlefield Banc
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 8.1 M | 4.8 M | |
| Net Income Applicable To Common Shares | 18 M | 18.9 M |
Middlefield Banc Stock Technical Analysis
Middlefield Banc technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Backtesting Now
Portfolio BacktestingAvoid under-diversification and over-optimization by backtesting your portfolios |
| All Next | Launch Module |
Middlefield Banc Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Middlefield Banc's price direction in advance. Along with the technical and fundamental analysis of Middlefield Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Middlefield to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0971 | |||
| Jensen Alpha | 0.062 | |||
| Total Risk Alpha | (0.21) | |||
| Sortino Ratio | 0.0485 | |||
| Treynor Ratio | 0.2038 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Middlefield Banc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in main economic indicators. To learn how to invest in Middlefield Stock, please use our How to Invest in Middlefield Banc guide.You can also try the My Watchlist Analysis module to analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like.
Is Regional Banks space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Middlefield Banc. If investors know Middlefield will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Middlefield Banc listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.472 | Dividend Share 0.82 | Earnings Share 2.25 | Revenue Per Share | Quarterly Revenue Growth 0.213 |
The market value of Middlefield Banc is measured differently than its book value, which is the value of Middlefield that is recorded on the company's balance sheet. Investors also form their own opinion of Middlefield Banc's value that differs from its market value or its book value, called intrinsic value, which is Middlefield Banc's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Middlefield Banc's market value can be influenced by many factors that don't directly affect Middlefield Banc's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Middlefield Banc's value and its price as these two are different measures arrived at by different means. Investors typically determine if Middlefield Banc is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Middlefield Banc's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.