Middlefield Banc (MBCN)

MBCN
🏛️ 미국 →
30.01
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 27.65 27.65 27.11 27.40 0.0M
2022-12-29 27.59 27.70 27.54 27.68 0.0M
2022-12-28 28.17 28.17 27.31 27.36 0.1M
2022-12-27 28.07 28.35 27.85 27.97 0.0M
2022-12-23 28.07 28.18 27.97 28.02 0.0M
2022-12-22 28.10 28.10 27.82 27.91 0.0M
2022-12-21 28.27 28.49 27.95 28.00 0.0M
2022-12-20 28.15 28.23 27.90 28.02 0.0M
2022-12-19 27.81 28.30 27.63 27.84 0.0M
2022-12-16 27.86 28.28 27.61 27.80 0.0M
2022-12-15 28.10 28.84 27.64 27.98 0.0M
2022-12-14 28.63 29.03 28.03 28.03 0.0M
2022-12-13 28.60 28.95 28.40 28.53 0.0M
2022-12-12 28.57 29.00 28.37 28.37 0.0M
2022-12-09 28.49 28.91 28.00 28.30 0.0M
2022-12-08 28.57 28.89 28.36 28.42 0.0M
2022-12-07 28.47 28.92 28.01 28.60 0.0M
2022-12-06 28.60 28.60 28.20 28.30 0.0M
2022-12-05 28.41 28.53 27.36 28.49 0.0M
2022-12-02 28.58 28.64 28.49 28.60 0.0M
2022-12-01 28.77 28.90 28.28 28.60 0.0M
2022-11-30 28.82 29.08 28.55 28.60 0.0M
2022-11-29 29.06 29.20 28.52 28.52 0.0M
2022-11-28 29.24 29.39 29.03 29.05 0.0M
2022-11-25 29.26 29.26 29.11 29.15 0.0M
2022-11-23 29.15 29.43 29.02 29.26 0.0M
2022-11-22 29.34 29.44 29.01 29.25 0.0M
2022-11-21 29.40 29.57 29.02 29.25 0.0M
2022-11-18 30.00 30.00 29.18 29.40 0.0M
2022-11-17 29.58 29.59 29.20 29.40 0.0M
2022-11-16 29.37 29.60 29.15 29.60 0.0M
2022-11-15 29.96 29.96 29.01 29.37 0.0M
2022-11-14 29.34 29.34 29.00 29.14 0.0M
2022-11-11 29.34 29.34 29.34 29.34 0.0M
2022-11-10 29.52 29.89 29.25 29.38 0.0M
2022-11-09 29.44 29.56 28.99 29.16 0.0M
2022-11-08 29.15 29.40 29.00 29.06 0.0M
2022-11-07 29.74 29.74 29.05 29.10 0.0M
2022-11-04 29.28 29.28 29.28 29.28 0.0M
2022-11-03 29.03 29.28 28.70 29.05 0.1M
2022-11-02 29.60 29.89 29.06 29.06 0.0M
2022-11-01 29.49 29.49 29.00 29.00 0.0M
2022-10-31 29.10 29.28 29.00 29.00 0.0M
2022-10-28 28.65 29.30 28.65 29.15 0.0M
2022-10-27 28.62 29.15 28.62 29.15 0.0M
2022-10-26 28.70 28.70 28.50 28.70 0.0M
2022-10-25 28.25 28.63 28.00 28.60 0.0M
2022-10-24 28.92 29.01 28.18 28.44 0.0M
2022-10-21 29.28 29.38 28.50 28.80 0.0M
2022-10-20 29.10 29.64 28.82 29.10 0.0M
2022-10-19 29.00 30.00 28.56 29.15 0.0M
2022-10-18 28.57 29.83 28.57 29.10 0.0M
2022-10-17 28.91 28.91 28.80 28.80 0.0M
2022-10-14 28.85 28.85 28.85 28.85 0.0M
2022-10-13 28.45 28.78 28.00 28.70 0.0M
2022-10-12 28.18 28.70 28.17 28.69 0.0M
2022-10-11 29.50 29.50 27.51 28.28 0.0M
2022-10-10 28.29 28.29 28.29 28.29 0.0M
2022-10-07 27.81 28.46 27.50 27.90 0.0M
2022-10-06 28.00 29.50 27.80 28.49 0.0M
2022-10-05 27.72 28.10 27.72 27.86 0.0M
2022-10-04 27.50 28.55 27.50 27.55 0.0M
2022-10-03 27.47 27.98 27.13 27.50 0.0M
2022-09-30 27.29 27.66 27.00 27.10 0.0M
2022-09-29 27.00 27.60 26.58 27.00 0.0M
2022-09-28 26.60 27.12 26.60 26.85 0.0M
2022-09-27 26.89 26.89 26.75 26.85 0.0M
2022-09-26 26.90 27.08 26.84 26.90 0.0M
2022-09-23 26.97 27.09 26.64 27.09 0.0M
2022-09-22 27.03 27.32 26.93 27.17 0.0M
2022-09-21 26.97 27.23 26.80 27.19 0.0M
2022-09-20 27.00 27.14 26.80 27.12 0.0M
2022-09-19 26.87 27.14 26.74 27.02 0.0M
2022-09-16 27.09 27.39 27.00 27.14 0.0M
2022-09-15 27.04 27.60 27.04 27.28 0.0M
2022-09-14 27.10 27.60 27.00 27.23 0.0M
2022-09-13 27.40 28.26 27.20 27.20 0.0M
2022-09-12 27.23 27.43 27.05 27.30 0.0M
2022-09-09 26.67 27.39 26.56 27.28 0.0M
2022-09-08 26.54 26.90 26.54 26.84 0.0M
2022-09-07 26.87 26.94 26.63 26.90 0.0M
2022-09-06 26.99 26.99 26.41 26.87 0.0M
2022-09-02 27.10 27.10 26.64 27.01 0.0M
2022-09-01 27.23 27.23 26.80 26.80 0.0M
2022-08-31 27.01 27.35 27.01 27.01 0.0M
2022-08-30 27.10 27.35 27.08 27.09 0.0M
2022-08-29 27.00 27.26 27.00 27.11 0.0M
2022-08-26 27.32 27.55 27.05 27.30 0.0M
2022-08-25 27.55 27.55 27.55 27.55 0.0M
2022-08-24 27.12 27.60 27.05 27.60 0.0M
2022-08-23 27.89 27.89 27.25 27.39 0.0M
2022-08-22 27.48 27.91 27.09 27.58 0.0M
2022-08-19 27.33 27.79 27.33 27.51 0.0M
2022-08-18 27.77 28.05 27.49 27.66 0.0M
2022-08-17 28.18 28.18 28.00 28.08 0.0M
2022-08-16 28.30 28.68 28.08 28.08 0.0M
2022-08-15 27.60 28.92 27.04 28.38 0.0M
2022-08-12 26.90 27.87 26.30 27.70 0.0M
2022-08-11 27.25 27.25 26.26 26.60 0.0M
2022-08-10 27.50 27.61 26.80 27.00 0.0M
2022-08-09 26.50 27.43 26.27 26.75 0.0M
2022-08-08 26.37 26.99 26.37 26.70 0.0M
2022-08-05 27.15 28.12 26.50 26.75 0.0M
2022-08-04 26.35 27.33 26.00 27.33 0.0M
2022-08-03 26.12 26.25 25.81 26.08 0.0M
2022-08-02 26.18 26.20 26.05 26.06 0.0M
2022-08-01 26.19 26.50 25.60 26.01 0.0M
2022-07-29 25.97 26.71 25.73 26.19 0.0M
2022-07-28 25.45 26.63 25.45 25.94 0.0M
2022-07-27 25.32 25.61 25.22 25.60 0.0M
2022-07-26 25.29 25.51 25.29 25.44 0.0M
2022-07-25 25.15 25.55 25.15 25.45 0.0M
2022-07-22 25.56 25.56 25.39 25.40 0.0M
2022-07-21 25.30 25.30 25.23 25.23 0.0M
2022-07-20 25.15 25.31 25.12 25.23 0.0M
2022-07-19 25.35 25.57 25.00 25.11 0.0M
2022-07-18 25.00 25.48 24.65 25.09 0.0M
2022-07-15 25.10 25.30 25.10 25.10 0.0M
2022-07-14 25.54 25.54 25.10 25.10 0.0M
2022-07-13 25.31 25.31 25.31 25.31 0.0M
2022-07-12 25.34 25.51 25.05 25.31 0.0M
2022-07-11 25.25 25.25 25.20 25.20 0.0M
2022-07-08 25.29 25.29 25.00 25.15 0.0M
2022-07-07 25.11 25.29 25.11 25.29 0.0M
2022-07-06 25.13 25.14 24.87 25.04 0.0M
2022-07-05 25.10 25.22 24.31 25.03 0.1M
2022-07-01 25.02 25.43 24.91 25.18 0.0M
2022-06-30 25.08 25.45 25.08 25.20 0.0M
2022-06-29 25.12 25.65 25.00 25.20 0.0M
2022-06-28 25.45 25.80 25.15 25.61 0.0M
2022-06-27 25.00 25.49 25.00 25.45 0.0M
2022-06-24 25.00 25.10 24.88 24.91 0.0M
2022-06-23 25.00 25.19 24.88 25.00 0.0M
2022-06-22 25.20 25.39 24.91 25.20 0.0M
2022-06-21 25.24 25.60 24.81 25.60 0.0M
2022-06-17 24.84 25.31 24.80 24.80 0.0M
2022-06-16 25.20 25.40 24.86 25.20 0.0M
2022-06-15 25.04 25.86 24.86 25.21 0.0M
2022-06-14 24.81 24.93 24.81 24.85 0.0M
2022-06-13 24.91 25.12 24.81 24.81 0.0M
2022-06-10 24.83 25.06 24.83 25.06 0.0M
2022-06-09 25.00 25.29 24.91 25.29 0.0M
2022-06-08 25.30 25.30 25.30 25.30 0.0M
2022-06-07 25.05 25.30 25.00 25.05 0.0M
2022-06-06 25.05 25.05 25.05 25.05 0.0M
2022-06-03 25.08 25.08 25.08 25.08 0.0M
2022-06-02 24.85 25.00 24.61 25.00 0.0M
2022-06-01 25.01 25.24 24.77 24.90 0.0M
2022-05-31 24.60 24.94 24.40 24.94 0.0M
2022-05-27 24.86 24.86 24.35 24.60 0.0M
2022-05-26 24.96 25.10 24.61 24.61 0.0M
2022-05-25 24.95 24.95 24.95 24.95 0.0M
2022-05-24 24.79 24.79 24.30 24.63 0.0M
2022-05-23 24.80 25.00 24.35 24.35 0.0M
2022-05-20 25.42 25.42 24.65 24.65 0.0M
2022-05-19 25.17 25.53 25.17 25.51 0.0M
2022-05-18 25.14 25.71 25.10 25.40 0.0M
2022-05-17 25.69 26.01 25.44 25.70 0.0M
2022-05-16 25.61 25.99 24.90 25.50 0.0M
2022-05-13 25.40 25.60 25.40 25.60 0.0M
2022-05-12 25.50 25.59 25.34 25.50 0.0M
2022-05-11 26.00 26.00 25.65 25.65 0.0M
2022-05-10 26.01 26.44 25.88 26.20 0.0M
2022-05-09 26.89 26.89 25.81 26.28 0.0M
2022-05-06 25.57 25.78 25.56 25.78 0.0M
2022-05-05 26.14 26.47 25.99 26.00 0.0M
2022-05-04 26.19 26.19 25.95 26.01 0.0M
2022-05-03 25.87 26.44 25.59 25.95 0.0M
2022-05-02 26.35 26.35 25.80 25.97 0.0M
2022-04-29 26.39 27.22 25.93 26.40 0.0M
2022-04-28 26.06 26.11 26.06 26.11 0.0M
2022-04-27 25.91 25.99 25.50 25.75 0.0M
2022-04-26 26.00 26.50 25.72 25.72 0.0M
2022-04-25 25.99 26.12 25.53 26.07 0.0M
2022-04-22 26.45 27.50 25.33 26.00 0.0M
2022-04-21 26.98 28.19 26.73 26.73 0.0M
2022-04-20 26.00 30.62 25.95 26.86 0.0M
2022-04-19 25.50 25.95 25.38 25.95 0.0M
2022-04-18 25.25 26.00 25.09 25.50 0.0M
2022-04-14 24.16 25.25 24.13 24.50 0.0M
2022-04-13 24.59 24.60 23.99 24.48 0.0M
2022-04-12 24.60 24.60 24.60 24.60 0.0M
2022-04-11 24.80 24.98 24.80 24.80 0.0M
2022-04-08 24.92 24.97 24.88 24.89 0.0M
2022-04-07 24.82 24.82 24.75 24.75 0.0M
2022-04-06 24.75 24.97 24.75 24.81 0.0M
2022-04-05 24.60 24.75 24.60 24.73 0.0M
2022-04-04 24.75 24.75 24.59 24.74 0.0M
2022-04-01 24.80 24.80 24.57 24.75 0.0M
2022-03-31 24.95 24.95 24.82 24.82 0.0M
2022-03-30 24.78 24.97 24.78 24.97 0.0M
2022-03-29 24.86 24.86 24.86 24.86 0.0M
2022-03-28 25.00 25.30 24.69 25.30 0.0M
2022-03-25 25.25 25.39 25.00 25.00 0.0M
2022-03-24 24.87 24.87 24.87 24.87 0.0M
2022-03-23 24.54 25.02 24.40 24.80 0.0M
2022-03-22 24.60 25.30 24.30 24.30 0.0M
2022-03-21 24.40 25.56 24.15 24.15 0.0M
2022-03-18 24.50 24.76 24.05 24.10 0.0M
2022-03-17 23.65 25.58 23.65 24.70 0.0M
2022-03-16 25.63 25.63 24.84 25.25 0.0M
2022-03-15 25.10 25.69 25.05 25.46 0.0M
2022-03-14 25.44 25.61 24.57 25.00 0.0M
2022-03-11 25.60 25.69 25.08 25.12 0.0M
2022-03-10 25.10 25.95 25.10 25.39 0.0M
2022-03-09 25.33 25.33 25.10 25.17 0.0M
2022-03-08 25.14 25.15 25.14 25.15 0.0M
2022-03-07 25.12 25.32 25.10 25.12 0.0M
2022-03-04 25.11 25.11 25.10 25.10 0.0M
2022-03-03 25.12 25.40 25.12 25.40 0.0M
2022-03-02 25.48 25.48 25.47 25.47 0.0M
2022-03-01 25.51 25.51 25.25 25.26 0.0M
2022-02-28 25.31 25.73 25.31 25.52 0.0M
2022-02-25 25.25 25.70 25.25 25.63 0.0M
2022-02-24 25.39 25.42 25.20 25.40 0.0M
2022-02-23 25.50 25.68 25.50 25.62 0.0M
2022-02-22 25.50 25.55 25.50 25.50 0.0M
2022-02-18 25.93 25.93 25.56 25.56 0.0M
2022-02-17 25.97 25.99 25.86 25.97 0.0M
2022-02-16 25.57 25.96 25.51 25.77 0.0M
2022-02-15 25.71 25.98 25.71 25.98 0.0M
2022-02-14 25.66 25.66 25.66 25.66 0.0M
2022-02-11 25.89 25.92 25.85 25.91 0.0M
2022-02-10 25.50 25.93 25.50 25.89 0.0M
2022-02-09 25.61 26.08 25.55 26.08 0.0M
2022-02-08 25.78 25.78 25.52 25.52 0.0M
2022-02-07 25.73 25.77 25.55 25.55 0.0M
2022-02-04 25.55 25.55 25.50 25.52 0.0M
2022-02-03 25.91 26.18 25.50 25.61 0.0M
2022-02-02 25.63 26.19 25.63 25.88 0.0M
2022-02-01 25.63 25.64 25.63 25.64 0.0M
2022-01-31 25.50 25.65 25.50 25.57 0.0M
2022-01-28 25.50 25.50 25.21 25.50 0.0M
2022-01-27 25.50 25.50 25.50 25.50 0.0M
2022-01-26 25.51 26.00 25.50 25.50 0.0M
2022-01-25 25.50 25.93 25.30 25.57 0.0M
2022-01-24 25.50 25.74 25.25 25.50 0.0M
2022-01-21 25.75 25.94 25.50 25.70 0.0M
2022-01-20 25.87 25.87 25.75 25.75 0.0M
2022-01-19 25.60 25.96 25.60 25.96 0.0M
2022-01-18 25.50 25.99 25.50 25.60 0.0M
2022-01-14 25.35 25.69 25.16 25.69 0.0M
2022-01-13 25.05 25.54 25.04 25.54 0.0M
2022-01-12 25.40 25.40 25.00 25.10 0.0M
2022-01-11 25.48 25.67 25.30 25.44 0.0M
2022-01-10 25.25 25.51 25.20 25.50 0.0M
2022-01-07 25.13 25.43 24.87 25.43 0.0M
2022-01-06 25.23 25.23 25.23 25.23 0.0M
2022-01-05 25.50 25.50 25.23 25.23 0.0M
2022-01-04 24.76 25.80 24.76 25.10 0.0M
2022-01-03 24.83 25.25 24.47 24.80 0.0M