Mechanics Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.11	15.17	14.84	14.91	14.91	-1.39%	448,456
Oct 27, 2026	15.21	15.26	14.98	15.12	15.12	-0.07%	429,300
Oct 26, 2026	15.16	15.32	15.05	15.13	15.13	-0.26%	623,400
Oct 23, 2026	15.06	15.25	15.04	15.17	15.17	-0.13%	674,300
Oct 22, 2026	14.63	15.20	14.56	15.19	15.19	3.83%	483,300
Oct 21, 2026	14.65	14.72	14.43	14.63	14.63	0.21%	923,300
Oct 20, 2026	14.23	14.66	14.23	14.60	14.60	2.60%	1,003,300
Oct 19, 2026	14.34	14.41	14.21	14.23	14.23	-0.84%	487,500
Oct 16, 2026	14.43	14.62	14.26	14.35	14.35	0.07%	1,042,600
Oct 15, 2026	14.32	14.52	14.20	14.34	14.34	0.99%	389,400
Oct 14, 2026	14.08	14.31	14.02	14.20	14.20	-0.28%	595,900
Oct 13, 2026	14.56	14.57	14.21	14.24	14.24	-0.97%	629,900
Oct 12, 2026	14.17	14.49	14.17	14.38	14.38	0.84%	499,700
Oct 9, 2026	14.51	14.51	14.25	14.26	14.26	-1.72%	371,000
Oct 8, 2026	14.55	14.59	14.30	14.51	14.51	-0.68%	612,600
Oct 7, 2026	14.76	14.88	14.57	14.61	14.61	-1.88%	544,900
Oct 6, 2026	14.82	15.07	14.82	14.89	14.89	-0.27%	527,600
Oct 5, 2026	14.87	15.01	14.75	14.93	14.93	0.20%	538,700
Oct 2, 2026	14.98	15.11	14.86	14.90	14.90	0.47%	468,000
Oct 1, 2026	14.76	14.86	14.44	14.83	14.83	0.34%	837,700
Sep 30, 2026	14.94	15.04	14.67	14.78	14.78	-0.54%	576,900
Sep 29, 2026	14.92	15.07	14.74	14.86	14.86	-0.40%	577,000
Sep 28, 2026	15.17	15.23	14.87	14.92	14.92	-1.65%	350,400
Sep 25, 2026	15.11	15.30	15.11	15.17	15.17	0.60%	417,600
Sep 24, 2026	15.04	15.09	14.89	15.08	15.08	0.53%	383,500
Sep 23, 2026	15.15	15.35	14.98	15.00	15.00	-1.25%	476,000
Sep 22, 2026	15.37	15.37	15.09	15.19	15.19	-0.52%	419,700
Sep 21, 2026	15.42	15.48	15.18	15.27	15.27	-0.84%	369,200
Sep 18, 2026	15.32	15.46	15.23	15.40	15.40	-0.19%	1,500,500
Sep 17, 2026	15.44	15.57	15.37	15.43	15.43	0.65%	387,400
Sep 16, 2026	15.49	15.56	15.07	15.33	15.33	-1.16%	845,500
Sep 15, 2026	15.43	15.62	15.37	15.51	15.51	0.19%	396,500
Sep 14, 2026	15.34	15.59	15.34	15.48	15.48	0.72%	397,200
Sep 11, 2026	15.61	15.74	15.28	15.37	15.37	-0.39%	367,900
Sep 10, 2026	15.43	15.44	15.22	15.43	15.43	-	499,400
Sep 9, 2026	15.56	15.60	15.37	15.43	15.43	-0.77%	397,000
Sep 8, 2026	15.77	15.83	15.52	15.55	15.55	-1.71%	560,100
Sep 4, 2026	15.75	16.00	15.75	15.82	15.82	-0.13%	413,000
Sep 3, 2026	15.87	15.99	15.79	15.84	15.84	0.57%	316,700
Sep 2, 2026	15.52	15.87	15.52	15.75	15.75	1.48%	505,900
Sep 1, 2026	15.77	15.84	15.49	15.52	15.52	-1.40%	449,300
Aug 31, 2026	15.92	15.98	15.73	15.74	15.74	-0.94%	493,500
Aug 28, 2026	15.94	15.99	15.81	15.89	15.89	0.25%	480,200
Aug 27, 2026	16.00	16.12	15.85	16.10	15.85	0.31%	378,300
Aug 26, 2026	16.13	16.14	16.00	16.05	15.80	-0.25%	371,500
Aug 25, 2026	16.18	16.18	16.05	16.09	15.84	-0.43%	306,500
Aug 24, 2026	16.21	16.36	16.14	16.16	15.91	-0.24%	424,900
Aug 21, 2026	16.45	16.95	16.15	16.20	15.95	-1.04%	461,100
Aug 20, 2026	16.29	16.47	16.22	16.37	16.12	-1.98%	437,600
Aug 19, 2026	16.80	16.82	16.48	16.70	16.44	-0.42%	589,400