Mechanics Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	15.43	15.47	14.78	14.77	-	-4.34%	67,046
Feb 20, 2026	15.27	15.48	15.05	15.44	15.44	1.31%	223,889
Feb 19, 2026	15.10	15.36	14.98	15.24	15.24	0.33%	288,426
Feb 18, 2026	15.29	15.72	15.06	15.19	15.19	-0.78%	238,082
Feb 17, 2026	15.41	15.52	15.14	15.31	15.31	-0.39%	213,438
Feb 13, 2026	15.21	15.49	15.09	15.37	15.37	0.39%	182,126
Feb 12, 2026	15.54	15.65	15.07	15.31	15.31	-0.46%	245,058
Feb 11, 2026	15.88	16.00	15.28	15.38	15.38	-2.23%	227,231
Feb 10, 2026	15.67	15.80	15.50	15.73	15.73	0.45%	221,208
Feb 9, 2026	15.61	16.02	15.49	15.66	15.66	-0.06%	436,222
Feb 6, 2026	15.30	15.80	15.30	15.67	15.67	4.05%	396,060
Feb 5, 2026	15.43	15.66	14.92	15.06	15.06	-2.27%	540,881
Feb 4, 2026	15.45	15.67	15.10	15.41	15.41	0.78%	1,109,179
Feb 3, 2026	15.63	15.97	15.04	15.29	15.29	-2.55%	411,321
Feb 2, 2026	15.18	15.73	14.89	15.69	15.69	4.67%	490,456
Jan 30, 2026	15.48	15.91	14.82	14.99	14.99	-1.19%	629,727
Jan 29, 2026	14.95	15.18	14.75	15.17	15.17	1.68%	313,151
Jan 28, 2026	15.04	15.18	14.67	14.92	14.92	0.47%	274,235
Jan 27, 2026	14.63	15.01	14.61	14.85	14.85	1.30%	221,914
Jan 26, 2026	14.67	14.99	14.42	14.66	14.66	-0.27%	267,113
Jan 23, 2026	15.02	15.02	14.47	14.70	14.70	-2.52%	314,021
Jan 22, 2026	14.97	15.48	14.88	15.08	15.08	0.87%	648,152
Jan 21, 2026	14.43	15.00	14.43	14.95	14.95	4.77%	575,492
Jan 20, 2026	14.36	14.53	14.25	14.27	14.27	-2.19%	242,983
Jan 16, 2026	14.64	14.84	14.43	14.59	14.59	-0.68%	353,695
Jan 15, 2026	14.46	14.93	14.45	14.69	14.69	1.59%	459,414
Jan 14, 2026	14.23	14.55	14.15	14.46	14.46	1.62%	277,408
Jan 13, 2026	14.43	14.53	14.05	14.23	14.23	-1.39%	399,809
Jan 12, 2026	14.78	14.78	14.41	14.43	14.43	-2.70%	322,901
Jan 9, 2026	15.00	15.08	14.77	14.83	14.83	-0.54%	369,248
Jan 8, 2026	14.51	14.98	14.47	14.91	14.91	2.05%	295,973
Jan 7, 2026	14.84	14.84	14.41	14.61	14.61	-1.35%	319,433
Jan 6, 2026	14.87	14.98	14.53	14.81	14.81	-1.27%	517,901
Jan 5, 2026	14.64	15.42	14.64	15.00	15.00	1.83%	854,460
Jan 2, 2026	14.57	14.77	14.37	14.73	14.73	0.68%	456,975
Dec 31, 2025	14.55	14.76	14.30	14.63	14.63	0.55%	680,814
Dec 30, 2025	14.49	14.59	14.27	14.55	14.55	0.69%	451,384
Dec 29, 2025	14.67	14.67	14.40	14.45	14.45	-1.50%	475,055
Dec 26, 2025	14.16	14.69	14.02	14.67	14.67	3.53%	670,408
Dec 24, 2025	14.14	14.32	14.02	14.17	14.17	0.21%	400,428
Dec 23, 2025	14.22	14.33	14.10	14.14	14.14	-0.63%	350,161
Dec 22, 2025	14.17	14.48	14.11	14.23	14.23	0.42%	553,160
Dec 19, 2025	14.33	14.72	13.99	14.17	14.17	-1.12%	7,904,160
Dec 18, 2025	14.41	14.57	14.21	14.33	14.33	0.42%	750,790
Dec 17, 2025	14.20	14.52	13.96	14.27	14.27	0.49%	772,970
Dec 16, 2025	14.57	14.75	14.07	14.20	14.20	-2.47%	688,180
Dec 15, 2025	14.81	14.97	14.46	14.56	14.56	-1.22%	761,188
Dec 12, 2025	14.94	14.97	14.71	14.74	14.74	-1.27%	578,048
Dec 11, 2025	15.21	15.33	14.73	14.93	14.93	-1.84%	675,429
Dec 10, 2025	14.60	15.52	14.60	15.21	15.21	4.90%	3,166,078