Skip to main content
logo
Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
14.99
-0.18 (-1.19%)
At close: Jan 30, 2026, 4:00 PM EST
14.82
-0.17 (-1.13%)
After-hours: Jan 30, 2026, 4:36 PM EST

Mechanics Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202615.4815.9114.8214.9914.99-1.19%629,727
Jan 29, 202614.9515.1814.7515.1715.171.68%313,151
Jan 28, 202615.0415.1814.6714.9214.920.47%274,235
Jan 27, 202614.6315.0114.6114.8514.851.30%221,914
Jan 26, 202614.6714.9914.4214.6614.66-0.27%267,113
Jan 23, 202615.0215.0214.4714.7014.70-2.52%314,021
Jan 22, 202614.9715.4814.8815.0815.080.87%648,152
Jan 21, 202614.4315.0014.4314.9514.954.77%575,492
Jan 20, 202614.3614.5314.2514.2714.27-2.19%242,983
Jan 16, 202614.6414.8414.4314.5914.59-0.68%353,695
Jan 15, 202614.4614.9314.4514.6914.691.59%459,414
Jan 14, 202614.2314.5514.1514.4614.461.62%277,408
Jan 13, 202614.4314.5314.0514.2314.23-1.39%399,809
Jan 12, 202614.7814.7814.4114.4314.43-2.70%322,901
Jan 9, 202615.0015.0814.7714.8314.83-0.54%369,248
Jan 8, 202614.5114.9814.4714.9114.912.05%295,973
Jan 7, 202614.8414.8414.4114.6114.61-1.35%319,433
Jan 6, 202614.8714.9814.5314.8114.81-1.27%517,901
Jan 5, 202614.6415.4214.6415.0015.001.83%854,460
Jan 2, 202614.5714.7714.3714.7314.730.68%456,975
Dec 31, 202514.5514.7614.3014.6314.630.55%680,814
Dec 30, 202514.4914.5914.2714.5514.550.69%451,384
Dec 29, 202514.6714.6714.4014.4514.45-1.50%475,055
Dec 26, 202514.1614.6914.0214.6714.673.53%670,408
Dec 24, 202514.1414.3214.0214.1714.170.21%400,428
Dec 23, 202514.2214.3314.1014.1414.14-0.63%350,161
Dec 22, 202514.1714.4814.1114.2314.230.42%553,160
Dec 19, 202514.3314.7213.9914.1714.17-1.12%7,904,160
Dec 18, 202514.4114.5714.2114.3314.330.42%750,790
Dec 17, 202514.2014.5213.9614.2714.270.49%772,970
Dec 16, 202514.5714.7514.0714.2014.20-2.47%688,180
Dec 15, 202514.8114.9714.4614.5614.56-1.22%761,188
Dec 12, 202514.9414.9714.7114.7414.74-1.27%578,048
Dec 11, 202515.2115.3314.7314.9314.93-1.84%675,429
Dec 10, 202514.6015.5214.6015.2115.214.90%3,166,078
Dec 9, 202514.5714.9414.4614.5014.50-0.07%686,634
Dec 8, 202515.0315.2214.4914.5114.51-5.16%927,718
Dec 5, 202515.1515.3615.0215.3015.090.92%418,235
Dec 4, 202514.8915.4414.8115.1614.952.43%824,322
Dec 3, 202514.8514.9014.6314.8014.60-0.34%542,152
Dec 2, 202515.1915.1914.7614.8514.65-1.53%760,751
Dec 1, 202515.3015.6715.0515.0814.87-2.96%1,118,370
Nov 28, 202515.4515.9015.4515.5415.331.30%720,635
Nov 26, 202514.8015.4314.8015.3415.133.65%728,315
Nov 25, 202514.2915.1814.2014.8014.604.30%890,913
Nov 24, 202513.8714.3313.7414.1914.003.80%962,288
Nov 21, 202513.3213.7013.2313.6713.483.01%221,068
Nov 20, 202513.3613.6413.2313.2713.090.53%273,820
Nov 19, 202513.3713.4513.1213.2013.02-0.98%149,118
Nov 18, 202513.0313.3813.0313.3313.151.60%199,732