Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
12.87
-0.18 (-1.38%)
Sep 8, 2025, 4:00 PM - Market closed
Mechanics Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13.14 | 13.14 | 12.70 | 12.89 | - | -1.23% | 158,549 |
| 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 | - | - |
| Aug 26, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 25, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 22, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 21, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 20, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 19, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 18, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 15, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 14, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 0.24% | 1 |
| Aug 13, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 12, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 11, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 8, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 7, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 6, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 5, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 4, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 1, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 31, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 30, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 29, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | 4 |
| Jul 28, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 25, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 24, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 23, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 22, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | 1 |
| Jul 21, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 1.22% | 3 |
| Jul 18, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 2 |
| Jul 17, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | - |
| Jul 16, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | - |
| Jul 15, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | - |
| Jul 14, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | - |
| Jul 11, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | - |
| Jul 10, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 4 |
| Jul 9, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | - |
| Jul 8, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.20% | 2 |
| Jul 7, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 1.22% | 9 |
| Jul 3, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 6 |
| Jul 2, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 12.33% | 24 |
| Jul 1, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | - |
| Jun 30, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | - |
| Jun 27, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | - |