Skip to main content
Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
13.96
-0.84 (-5.68%)
Mar 9, 2026, 1:48 PM EDT - Market open

Mechanics Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.2214.2213.8513.97--5.61%62,661
Mar 6, 202614.5614.8614.2714.8014.40-0.87%543,446
Mar 5, 202615.1115.1414.7714.9314.53-2.35%305,378
Mar 4, 202615.2915.5715.0815.2914.880.86%605,988
Mar 3, 202614.5315.2514.5115.1614.752.09%656,420
Mar 2, 202614.2614.9214.0514.8514.454.14%476,698
Feb 27, 202614.7514.7514.0614.2613.87-5.06%806,999
Feb 26, 202614.9515.2414.7615.0214.610.47%161,859
Feb 25, 202614.7815.0814.6914.9514.551.91%222,503
Feb 24, 202614.7415.1014.4614.6714.27-1.01%637,987
Feb 23, 202615.4315.4714.5214.8214.42-4.02%368,201
Feb 20, 202615.2715.4815.0515.4415.021.31%223,889
Feb 19, 202615.1015.3614.9815.2414.830.33%288,426
Feb 18, 202615.2915.7215.0615.1914.78-0.78%238,082
Feb 17, 202615.4115.5215.1415.3114.90-0.39%213,438
Feb 13, 202615.2115.4915.0915.3714.950.39%182,126
Feb 12, 202615.5415.6515.0715.3114.90-0.46%245,058
Feb 11, 202615.8816.0015.2815.3814.96-2.23%227,231
Feb 10, 202615.6715.8015.5015.7315.300.45%221,208
Feb 9, 202615.6116.0215.4915.6615.24-0.06%436,315
Feb 6, 202615.3015.8015.3015.6715.254.05%396,082
Feb 5, 202615.4315.6614.9215.0614.65-2.27%540,881
Feb 4, 202615.4515.6715.1015.4114.990.78%1,109,665
Feb 3, 202615.6315.9715.0415.2914.88-2.55%411,321
Feb 2, 202615.1815.7314.8915.6915.274.67%490,456
Jan 30, 202615.4815.9114.8214.9914.58-1.19%629,730
Jan 29, 202614.9515.1814.7515.1714.761.68%313,151
Jan 28, 202615.0415.1814.6714.9214.520.47%274,235
Jan 27, 202614.6315.0114.6114.8514.451.30%221,914
Jan 26, 202614.6714.9914.4214.6614.26-0.27%267,113
Jan 23, 202615.0215.0214.4714.7014.30-2.52%314,202
Jan 22, 202614.9715.4814.8815.0814.670.87%648,152
Jan 21, 202614.4315.0014.4314.9514.554.77%575,492
Jan 20, 202614.3614.5314.2514.2713.88-2.19%242,983
Jan 16, 202614.6414.8414.4314.5914.20-0.68%374,267
Jan 15, 202614.4614.9314.4514.6914.291.59%459,414
Jan 14, 202614.2314.5514.1514.4614.071.62%277,408
Jan 13, 202614.4314.5314.0514.2313.85-1.39%399,809
Jan 12, 202614.7814.7814.4114.4314.04-2.70%322,901
Jan 9, 202615.0015.0814.7714.8314.43-0.54%369,248
Jan 8, 202614.5114.9814.4714.9114.512.05%295,973
Jan 7, 202614.8414.8414.4114.6114.22-1.35%319,433
Jan 6, 202614.8714.9814.5314.8114.41-1.27%517,901
Jan 5, 202614.6415.4214.6415.0014.591.83%854,460
Jan 2, 202614.5714.7714.3714.7314.330.68%456,975
Dec 31, 202514.5514.7614.3014.6314.230.55%680,814
Dec 30, 202514.4914.5914.2714.5514.160.69%451,384
Dec 29, 202514.6714.6714.4014.4514.06-1.50%475,055
Dec 26, 202514.1614.6914.0214.6714.273.53%670,408
Dec 24, 202514.1414.3214.0214.1713.790.21%400,428
Dec 23, 202514.2214.3314.1014.1413.76-0.63%350,161
Dec 22, 202514.1714.4814.1114.2313.850.42%553,160
Dec 19, 202514.3314.7213.9914.1713.79-1.12%7,904,160
Dec 18, 202514.4114.5714.2114.3313.940.42%750,790
Dec 17, 202514.2014.5213.9614.2713.880.49%772,970
Dec 16, 202514.5714.7514.0714.2013.82-2.47%688,180
Dec 15, 202514.8114.9714.4614.5614.17-1.22%761,188
Dec 12, 202514.9414.9714.7114.7414.34-1.27%578,048
Dec 11, 202515.2115.3314.7314.9314.53-1.84%675,429
Dec 10, 202514.6015.5214.6015.2114.804.90%3,166,078
Dec 9, 202514.5714.9414.4614.5014.11-0.07%686,634
Dec 8, 202515.0315.2214.4914.5114.12-5.16%927,718
Dec 5, 202515.1515.3615.0215.3014.680.92%418,235
Dec 4, 202514.8915.4414.8115.1614.552.43%824,322
Dec 3, 202514.8514.9014.6314.8014.20-0.34%542,152
Dec 2, 202515.1915.1914.7614.8514.25-1.53%760,751
Dec 1, 202515.3015.6715.0515.0814.47-2.96%1,118,370
Nov 28, 202515.4515.9015.4515.5414.911.30%720,635
Nov 26, 202514.8015.4314.8015.3414.723.65%728,315
Nov 25, 202514.2915.1814.2014.8014.204.30%890,913
Nov 24, 202513.8714.3313.7414.1913.623.80%962,288
Nov 21, 202513.3213.7013.2313.6713.123.01%221,068
Nov 20, 202513.3613.6413.2313.2712.730.53%273,820
Nov 19, 202513.3713.4513.1213.2012.67-0.98%149,118
Nov 18, 202513.0313.3813.0313.3312.791.60%199,732
Nov 17, 202513.3813.4813.0213.1212.59-2.53%283,706
Nov 14, 202513.1313.4613.0613.4612.922.20%336,223
Nov 13, 202513.1213.2913.0613.1712.64-228,751
Nov 12, 202513.1713.3513.0613.1712.64-229,081
Nov 11, 202513.4213.6913.1113.1712.64-1.94%338,046
Nov 10, 202513.3813.6813.3313.4312.891.17%196,411
Nov 7, 202513.1813.3413.1613.2812.740.72%197,137
Nov 6, 202513.2313.3713.0413.1812.65-0.38%216,414
Nov 5, 202513.1313.4813.0813.2312.700.84%299,469
Nov 4, 202513.1713.4513.0613.1212.59-0.23%335,870
Nov 3, 202513.4113.4112.9913.1512.62-1.79%337,290
Oct 31, 202513.8414.0812.9213.3912.85-1.69%873,021
Oct 30, 202513.3413.6913.2713.6213.071.34%217,915
Oct 29, 202513.7013.7513.3113.4412.90-1.90%189,068
Oct 28, 202513.6513.8013.5513.7013.15-0.07%117,043
Oct 27, 202513.8013.8913.7013.7113.16-0.29%97,454
Oct 24, 202513.6913.8713.6213.7513.191.63%126,637
Oct 23, 202513.4913.6013.1513.5312.980.67%138,778
Oct 22, 202513.6613.6613.3313.4412.90-1.10%142,103
Oct 21, 202513.6513.7913.4513.5913.04-0.44%123,700
Oct 20, 202513.2513.6813.2513.6513.103.80%137,617
Oct 17, 202513.0713.1712.8213.1512.620.61%270,144
Oct 16, 202513.6313.8312.9713.0712.54-4.11%345,186
Oct 15, 202514.0614.2513.4713.6313.08-3.95%203,792
Oct 14, 202513.7014.2013.6114.1913.623.35%299,641