Skip to main content
Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
15.60
-0.15 (-0.95%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Mechanics Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7915.8915.4915.6015.60-0.95%397,837
Apr 27, 202615.3915.8315.3915.7515.752.34%472,244
Apr 24, 202615.4115.6115.3415.3915.39-0.39%370,429
Apr 23, 202615.3015.4815.2115.4515.450.98%446,329
Apr 22, 202615.3515.4515.1615.3015.30-0.33%398,724
Apr 21, 202615.6115.6715.2315.3515.35-1.67%558,605
Apr 20, 202615.4415.8215.4415.6115.610.64%544,469
Apr 17, 202615.1415.6915.0015.5115.513.95%716,697
Apr 16, 202615.1915.7214.8814.9214.92-0.93%300,330
Apr 15, 202614.9515.1014.8415.0615.060.67%516,270
Apr 14, 202614.8815.0214.5814.9614.960.40%531,098
Apr 13, 202615.1715.2714.8814.9014.90-2.55%434,802
Apr 10, 202615.7215.7215.1815.2915.29-0.91%449,134
Apr 9, 202615.1015.5015.0515.4315.431.45%365,662
Apr 8, 202615.2515.3915.0915.2115.212.36%715,837
Apr 7, 202614.9214.9714.7514.8614.86-0.67%352,290
Apr 6, 202614.9415.1614.9214.9614.960.20%390,009
Apr 2, 202614.5214.9714.4114.9314.931.43%409,798
Apr 1, 202614.7415.0714.6114.7214.72-0.20%361,024
Mar 31, 202614.6314.9314.3914.7514.752.22%477,603
Mar 30, 202614.5314.5514.3514.4314.430.42%224,919
Mar 27, 202614.3714.5514.2314.3714.37-0.42%228,268
Mar 26, 202614.6214.7514.3614.4314.43-1.64%348,663
Mar 25, 202614.8014.8814.5914.6714.670.41%247,716
Mar 24, 202614.4014.7214.2614.6114.610.97%317,772
Mar 23, 202614.4714.8814.3214.4714.472.05%434,622
Mar 20, 202614.2014.3814.0114.1814.18-0.49%1,420,994
Mar 19, 202614.0014.3913.9914.2514.250.92%270,694
Mar 18, 202614.3114.3114.0314.1214.12-1.33%500,287
Mar 17, 202614.4014.6514.2414.3114.31-0.90%272,460
Mar 16, 202614.2814.6914.2814.4414.441.55%284,852
Mar 13, 202614.2514.3214.0414.2214.220.42%274,983
Mar 12, 202613.7514.2513.6614.1614.160.78%308,537
Mar 11, 202614.2014.4513.7614.0514.05-1.61%337,368
Mar 10, 202614.1914.6213.9214.2814.280.56%296,559
Mar 9, 202614.2214.2613.8514.2014.20-4.05%284,943
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