Skip to main content
Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
15.98
+0.19 (1.20%)
At close: Jun 26, 2026, 4:00 PM EDT
15.90
-0.08 (-0.50%)
After-hours: Jun 26, 2026, 6:24 PM EDT

Mechanics Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.8116.0215.7315.9815.981.20%1,156,027
Jun 25, 202615.6715.9415.6515.7915.790.77%416,566
Jun 24, 202615.3215.6815.2915.6715.672.35%443,658
Jun 23, 202614.9515.3814.8815.3115.312.82%514,891
Jun 22, 202614.6414.9914.6414.8914.891.57%424,307
Jun 18, 202614.7714.9014.5514.6614.660.07%738,043
Jun 17, 202614.9615.1214.4814.6514.65-2.07%513,133
Jun 16, 202615.1715.2114.9014.9614.96-0.60%448,315
Jun 15, 202615.5515.5514.9815.0515.05-2.46%453,428
Jun 12, 202615.3015.5415.2715.4315.431.71%454,816
Jun 11, 202615.2215.2915.0315.1715.170.46%805,116
Jun 10, 202615.0915.2515.0615.1015.100.33%537,522
Jun 9, 202615.1115.4414.9515.0515.050.13%477,265
Jun 8, 202615.0015.2114.9615.0315.030.27%378,050
Jun 5, 202614.8615.1414.8614.9914.990.54%391,533
Jun 4, 202614.5214.9614.4214.9114.914.48%465,807
Jun 3, 202614.6314.6614.2414.2714.27-3.12%436,391
Jun 2, 202614.3614.8514.3614.7314.732.29%511,393
Jun 1, 202614.6114.6114.3314.4014.40-2.17%379,671
May 29, 202614.6014.8014.5114.7214.721.45%577,717
May 28, 202614.3414.5314.2414.5114.510.62%407,680
May 27, 202614.3914.6014.3914.4214.420.21%349,884
May 26, 202614.0614.4013.9914.3914.391.70%508,986
May 22, 202614.1814.5014.1414.1514.15-0.77%430,378
May 21, 202614.6814.9914.5814.9614.261.01%546,141
May 20, 202614.6214.8914.4214.8114.121.16%572,306
May 19, 202614.6314.7814.4914.6413.95-0.34%443,829
May 18, 202614.4514.7414.4514.6914.002.01%407,425
May 15, 202614.5414.6214.2914.4013.73-1.37%360,329
May 14, 202614.4314.7814.4314.6013.922.38%410,359
May 13, 202614.3514.4814.2514.2613.59-1.59%446,394
May 12, 202616.0316.0314.1514.4913.81-0.07%379,072
May 11, 202614.8214.8814.4214.5013.82-2.23%365,730
May 8, 202614.5814.8514.5114.8314.141.44%274,128
May 7, 202614.8314.9414.6114.6213.94-1.42%536,112
May 6, 202614.9815.0014.7114.8314.14-0.20%444,549
May 5, 202614.4714.9414.4114.8614.163.05%459,971
May 4, 202614.6314.7314.1214.4213.75-3.35%569,649
May 1, 202614.8415.0114.7214.9214.221.05%411,554
Apr 30, 202613.7514.9013.6114.7714.07-2.73%1,098,799
Apr 29, 202615.5015.5415.1615.1814.47-2.69%489,106
Apr 28, 202615.7915.8915.4915.6014.87-0.95%397,837
Apr 27, 202615.3915.8315.3915.7515.012.34%472,244
Apr 24, 202615.4115.6115.3415.3914.67-0.39%370,429
Apr 23, 202615.3015.4815.2115.4514.730.98%446,329
Apr 22, 202615.3515.4515.1615.3014.58-0.33%398,724
Apr 21, 202615.6115.6715.2315.3514.63-1.67%558,605
Apr 20, 202615.4415.8215.4415.6114.880.64%544,469
Apr 17, 202615.1415.6915.0015.5114.783.95%716,697
Apr 16, 202615.1915.7214.8814.9214.22-0.93%300,330
Apr 15, 202614.9515.1014.8415.0614.360.67%516,270
Apr 14, 202614.8815.0214.5814.9614.260.40%531,098
Apr 13, 202615.1715.2714.8814.9014.20-2.55%434,802
Apr 10, 202615.7215.7215.1815.2914.57-0.91%449,134
Apr 9, 202615.1015.5015.0515.4314.711.45%365,662
Apr 8, 202615.2515.3915.0915.2114.502.36%715,837
Apr 7, 202614.9214.9714.7514.8614.16-0.67%352,290
Apr 6, 202614.9415.1614.9214.9614.260.20%390,009
Apr 2, 202614.5214.9714.4114.9314.231.43%409,798
Apr 1, 202614.7415.0714.6114.7214.03-0.20%361,024
Mar 31, 202614.6314.9314.3914.7514.062.22%477,603
Mar 30, 202614.5314.5514.3514.4313.750.42%224,919
Mar 27, 202614.3714.5514.2314.3713.70-0.42%228,268
Mar 26, 202614.6214.7514.3614.4313.75-1.64%348,663
Mar 25, 202614.8014.8814.5914.6713.980.41%247,716
Mar 24, 202614.4014.7214.2614.6113.930.97%317,772
Mar 23, 202614.4714.8814.3214.4713.792.05%434,622
Mar 20, 202614.2014.3814.0114.1813.52-0.49%1,420,994
Mar 19, 202614.0014.3913.9914.2513.580.92%270,694
Mar 18, 202614.3114.3114.0314.1213.46-1.33%500,287
Mar 17, 202614.4014.6514.2414.3113.64-0.90%272,460
Mar 16, 202614.2814.6914.2814.4413.761.55%284,852
Mar 13, 202614.2514.3214.0414.2213.550.42%274,983
Mar 12, 202613.7514.2513.6614.1613.500.78%308,537
Mar 11, 202614.2014.4513.7614.0513.39-1.61%337,368
Mar 10, 202614.1914.6213.9214.2813.610.56%296,559
Mar 9, 202614.2214.2613.8514.2013.54-1.39%284,943
Mar 6, 202614.5614.8614.2714.8013.73-0.87%543,446
Mar 5, 202615.1115.1414.7714.9313.85-2.35%305,378
Mar 4, 202615.2915.5715.0815.2914.180.86%605,988
Mar 3, 202614.5315.2514.5115.1614.062.09%656,420
Mar 2, 202614.2614.9214.0514.8513.774.14%476,698
Feb 27, 202614.7514.7514.0614.2613.23-5.06%806,999
Feb 26, 202614.9515.2414.7615.0213.930.47%161,859
Feb 25, 202614.7815.0814.6914.9513.871.91%222,503
Feb 24, 202614.7415.1014.4614.6713.61-1.01%637,987
Feb 23, 202615.4315.4714.5214.8213.74-4.02%368,201
Feb 20, 202615.2715.4815.0515.4414.321.31%223,889
Feb 19, 202615.1015.3614.9815.2414.130.33%288,426
Feb 18, 202615.2915.7215.0615.1914.09-0.78%238,082
Feb 17, 202615.4115.5215.1415.3114.20-0.39%213,438
Feb 13, 202615.2115.4915.0915.3714.250.39%182,126
Feb 12, 202615.5415.6515.0715.3114.20-0.46%245,058
Feb 11, 202615.8816.0015.2815.3814.26-2.23%227,231
Feb 10, 202615.6715.8015.5015.7314.590.45%221,208
Feb 9, 202615.6116.0215.4915.6614.52-0.06%436,315
Feb 6, 202615.3015.8015.3015.6714.534.05%396,082
Feb 5, 202615.4315.6614.9215.0613.97-2.27%540,881
Feb 4, 202615.4515.6715.1015.4114.290.78%1,109,665
Feb 3, 202615.6315.9715.0415.2914.18-2.55%411,321