Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
15.30
+0.14 (0.92%)
At close: Dec 5, 2025, 4:00 PM EST
15.37
+0.07 (0.46%)
After-hours: Dec 5, 2025, 7:12 PM EST
Mechanics Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.15 | 15.36 | 15.02 | 15.30 | 15.30 | 0.92% | 418,219 |
| Dec 4, 2025 | 14.89 | 15.44 | 14.81 | 15.16 | 15.16 | 2.43% | 824,322 |
| Dec 3, 2025 | 14.85 | 14.90 | 14.63 | 14.80 | 14.80 | -0.34% | 542,152 |
| Dec 2, 2025 | 15.19 | 15.19 | 14.76 | 14.85 | 14.85 | -1.53% | 760,751 |
| Dec 1, 2025 | 15.30 | 15.67 | 15.05 | 15.08 | 15.08 | -2.96% | 1,102,182 |
| Nov 28, 2025 | 15.45 | 15.90 | 15.45 | 15.54 | 15.54 | 1.30% | 711,159 |
| Nov 26, 2025 | 14.80 | 15.43 | 14.80 | 15.34 | 15.34 | 3.65% | 728,180 |
| Nov 25, 2025 | 14.29 | 15.18 | 14.20 | 14.80 | 14.80 | 4.30% | 890,913 |
| Nov 24, 2025 | 13.87 | 14.33 | 13.74 | 14.19 | 14.19 | 3.80% | 962,288 |
| Nov 21, 2025 | 13.32 | 13.70 | 13.23 | 13.67 | 13.67 | 3.01% | 221,068 |
| Nov 20, 2025 | 13.36 | 13.64 | 13.23 | 13.27 | 13.27 | 0.53% | 273,820 |
| Nov 19, 2025 | 13.37 | 13.45 | 13.12 | 13.20 | 13.20 | -0.98% | 149,118 |
| Nov 18, 2025 | 13.03 | 13.38 | 13.03 | 13.33 | 13.33 | 1.60% | 199,732 |
| Nov 17, 2025 | 13.38 | 13.48 | 13.02 | 13.12 | 13.12 | -2.53% | 283,706 |
| Nov 14, 2025 | 13.13 | 13.46 | 13.06 | 13.46 | 13.46 | 2.20% | 336,223 |
| Nov 13, 2025 | 13.12 | 13.29 | 13.06 | 13.17 | 13.17 | - | 228,751 |
| Nov 12, 2025 | 13.17 | 13.35 | 13.06 | 13.17 | 13.17 | - | 229,081 |
| Nov 11, 2025 | 13.42 | 13.69 | 13.11 | 13.17 | 13.17 | -1.94% | 338,046 |
| Nov 10, 2025 | 13.38 | 13.68 | 13.33 | 13.43 | 13.43 | 1.17% | 196,411 |
| Nov 7, 2025 | 13.18 | 13.34 | 13.16 | 13.28 | 13.28 | 0.72% | 197,137 |
| Nov 6, 2025 | 13.23 | 13.37 | 13.04 | 13.18 | 13.18 | -0.38% | 216,414 |
| Nov 5, 2025 | 13.13 | 13.48 | 13.08 | 13.23 | 13.23 | 0.84% | 299,469 |
| Nov 4, 2025 | 13.17 | 13.45 | 13.06 | 13.12 | 13.12 | -0.23% | 335,870 |
| Nov 3, 2025 | 13.41 | 13.41 | 12.99 | 13.15 | 13.15 | -1.79% | 337,290 |
| Oct 31, 2025 | 13.84 | 14.08 | 12.92 | 13.39 | 13.39 | -1.69% | 873,021 |
| Oct 30, 2025 | 13.34 | 13.69 | 13.27 | 13.62 | 13.62 | 1.34% | 217,915 |
| Oct 29, 2025 | 13.70 | 13.75 | 13.31 | 13.44 | 13.44 | -1.90% | 189,068 |
| Oct 28, 2025 | 13.65 | 13.80 | 13.55 | 13.70 | 13.70 | -0.07% | 117,043 |
| Oct 27, 2025 | 13.80 | 13.89 | 13.70 | 13.71 | 13.71 | -0.29% | 97,454 |
| Oct 24, 2025 | 13.69 | 13.87 | 13.62 | 13.75 | 13.75 | 1.63% | 126,637 |
| Oct 23, 2025 | 13.49 | 13.60 | 13.15 | 13.53 | 13.53 | 0.67% | 138,778 |
| Oct 22, 2025 | 13.66 | 13.66 | 13.33 | 13.44 | 13.44 | -1.10% | 142,103 |
| Oct 21, 2025 | 13.65 | 13.79 | 13.45 | 13.59 | 13.59 | -0.44% | 123,700 |
| Oct 20, 2025 | 13.25 | 13.68 | 13.25 | 13.65 | 13.65 | 3.80% | 137,617 |
| Oct 17, 2025 | 13.07 | 13.17 | 12.82 | 13.15 | 13.15 | 0.61% | 270,144 |
| Oct 16, 2025 | 13.63 | 13.83 | 12.97 | 13.07 | 13.07 | -4.11% | 345,186 |
| Oct 15, 2025 | 14.06 | 14.25 | 13.47 | 13.63 | 13.63 | -3.95% | 203,792 |
| Oct 14, 2025 | 13.70 | 14.20 | 13.61 | 14.19 | 14.19 | 3.35% | 299,641 |
| Oct 13, 2025 | 13.60 | 13.81 | 13.28 | 13.73 | 13.73 | 1.40% | 257,922 |
| Oct 10, 2025 | 13.39 | 13.67 | 13.22 | 13.54 | 13.54 | 0.59% | 509,716 |
| Oct 9, 2025 | 13.22 | 13.57 | 13.21 | 13.46 | 13.46 | 1.05% | 236,657 |
| Oct 8, 2025 | 13.24 | 13.42 | 13.07 | 13.32 | 13.32 | 1.45% | 252,525 |
| Oct 7, 2025 | 13.00 | 13.66 | 13.00 | 13.13 | 13.13 | 0.84% | 257,736 |
| Oct 6, 2025 | 13.32 | 13.72 | 13.01 | 13.02 | 13.02 | -2.03% | 309,740 |
| Oct 3, 2025 | 13.04 | 13.32 | 13.04 | 13.29 | 13.29 | 2.63% | 174,230 |
| Oct 2, 2025 | 13.21 | 13.26 | 12.94 | 12.95 | 12.95 | -1.67% | 254,607 |
| Oct 1, 2025 | 13.13 | 13.34 | 13.01 | 13.17 | 13.17 | -1.05% | 330,023 |
| Sep 30, 2025 | 13.47 | 13.61 | 12.99 | 13.31 | 13.31 | -1.63% | 425,296 |
| Sep 29, 2025 | 13.95 | 13.99 | 13.51 | 13.53 | 13.53 | -2.73% | 282,182 |
| Sep 26, 2025 | 13.79 | 14.15 | 13.67 | 13.91 | 13.91 | 1.16% | 256,872 |
| Sep 25, 2025 | 13.45 | 13.84 | 13.26 | 13.75 | 13.75 | 2.23% | 226,832 |
| Sep 24, 2025 | 13.38 | 13.65 | 13.06 | 13.45 | 13.45 | 2.36% | 368,416 |
| Sep 23, 2025 | 13.27 | 13.59 | 13.10 | 13.14 | 13.14 | -1.13% | 226,664 |
| Sep 22, 2025 | 13.47 | 13.47 | 13.21 | 13.29 | 13.29 | -2.78% | 179,030 |
| Sep 19, 2025 | 13.81 | 13.81 | 13.39 | 13.67 | 13.67 | -0.47% | 649,943 |
| Sep 18, 2025 | 13.03 | 13.89 | 13.03 | 13.74 | 13.74 | 4.61% | 191,159 |
| Sep 17, 2025 | 13.13 | 13.44 | 13.06 | 13.13 | 13.13 | 0.46% | 303,211 |
| Sep 16, 2025 | 13.02 | 13.17 | 12.90 | 13.07 | 13.07 | -0.98% | 125,675 |
| Sep 15, 2025 | 13.80 | 13.94 | 13.03 | 13.20 | 13.20 | -3.86% | 263,760 |
| Sep 12, 2025 | 13.91 | 13.96 | 13.51 | 13.73 | 13.73 | -1.22% | 149,817 |
| Sep 11, 2025 | 13.51 | 14.12 | 13.39 | 13.90 | 13.90 | 3.58% | 442,150 |
| Sep 10, 2025 | 12.95 | 13.58 | 12.89 | 13.42 | 13.42 | 4.03% | 457,892 |
| Sep 9, 2025 | 12.88 | 13.06 | 12.75 | 12.90 | 12.90 | 0.23% | 408,586 |
| Sep 8, 2025 | 13.14 | 13.14 | 12.70 | 12.87 | 12.87 | -1.38% | 216,442 |
| Sep 5, 2025 | 13.50 | 13.50 | 12.83 | 13.05 | 13.05 | -0.38% | 130,846 |
| Sep 4, 2025 | 13.53 | 13.65 | 12.94 | 13.10 | 13.10 | -3.25% | 209,788 |
| Sep 3, 2025 | 12.96 | 13.65 | 12.70 | 13.54 | 13.54 | 5.86% | 472,559 |
| Sep 2, 2025 | 13.87 | 13.87 | 12.52 | 12.79 | 12.79 | -2.89% | 176,485 |
| Aug 28, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 4.52% | 72,624 |
| Aug 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.24% | 3,301 |
| Jul 29, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - | 13,204 |
| Jul 22, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - | 3,301 |
| Jul 21, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.22% | 9,903 |
| Jul 18, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - | 6,602 |
| Jul 10, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - | 13,204 |
| Jul 8, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.21% | 6,602 |
| Jul 7, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.22% | 29,709 |
| Jul 3, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - | 19,806 |
| Jul 2, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.33% | 79,226 |