Skip to main content
logo
Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
14.93
+0.21 (1.43%)
Apr 2, 2026, 4:00 PM EDT - Market closed

Mechanics Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202614.5214.9714.4114.9314.931.43%409,795
Apr 1, 202614.7415.0714.6114.7214.72-0.20%361,024
Mar 31, 202614.6314.9314.3914.7514.752.22%477,568
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