Mechanics Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	13.33	13.33	13.33	13.18	-	0.46%	1,111
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	-99.97%	176,485
Aug 29, 2025	43,478.00	43,478.00	43,478.00	43,478.00	43,478.00	-	-
Aug 28, 2025	43,478.00	43,478.00	43,478.00	43,478.00	43,478.00	4.51%	22
Aug 27, 2025	41,600.00	41,600.00	41,600.00	41,600.00	41,600.00	-	-