Skip to main content
logo
Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
15.89
-0.21 (-1.30%)
At close: Aug 28, 2026, 4:00 PM EDT
15.89
0.00 (0.00%)
After-hours: Aug 28, 2026, 4:10 PM EDT

Mechanics Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202615.9415.9915.8115.90--1.24%424,566
Aug 27, 202616.0016.1215.8516.10-0.31%378,300
Aug 26, 202616.1316.1416.0016.05--0.25%371,500
Aug 25, 202616.1816.1816.0516.09--0.43%306,500
Aug 24, 202616.2116.3616.1416.16--0.25%424,900
Aug 21, 202616.4516.9516.1516.20--1.04%461,100
Aug 20, 202616.2916.4716.2216.37--1.98%437,600
Aug 19, 202616.8016.8216.4816.70--0.42%589,400
Aug 18, 202616.7816.8616.6416.77-0.12%262,000
Aug 17, 202617.0017.1016.7216.75--1.93%368,700
Aug 14, 202617.1217.2417.0317.08--0.23%407,100
Aug 13, 202617.2217.3817.0717.12--0.29%489,900
Aug 12, 202617.1217.2717.0117.17--589,400
Aug 11, 202616.7517.2116.4117.17-2.75%395,000
Aug 10, 202616.5216.7616.2816.71-0.42%398,000
Aug 7, 202616.7316.8516.5616.64--0.89%416,800
Aug 6, 202617.1617.1616.6016.79-1.02%495,800
Aug 5, 202616.7116.7816.5016.62--0.42%421,600
Aug 4, 202616.9917.1416.6116.69--1.88%524,500
Aug 3, 202616.8817.1916.8817.01-1.31%622,800
Jul 31, 202616.5916.8516.5316.79-1.14%624,600
Jul 30, 202616.5916.8816.4616.60-0.67%863,300
Jul 29, 202616.0716.5115.9616.49-4.10%1,033,000
Jul 28, 202615.7115.9215.6215.84-1.41%920,500
Jul 27, 202615.7915.8415.5515.62--0.38%1,079,100
Jul 24, 202616.0016.1015.4215.68--1.63%2,005,100
Jul 23, 202615.7516.0015.6815.94-0.19%725,000
Jul 22, 202616.0116.1515.8215.91--0.87%615,800
Jul 21, 202616.1116.2615.6116.05--0.86%1,545,000
Jul 20, 202616.2216.2916.1316.19--0.55%381,100
Jul 17, 202616.5716.5716.1616.28--2.16%567,300
Jul 16, 202616.1416.6816.1416.64-3.10%1,052,000
Jul 15, 202616.3116.4115.9616.14-0.31%780,800
Jul 14, 202616.4716.4716.0416.09--0.80%327,700
Jul 13, 202616.2016.2515.9216.22-0.43%587,000
Jul 10, 202616.0616.2015.9616.15-0.81%247,300
Jul 9, 202615.6116.0815.5216.02-3.29%605,700
Jul 8, 202616.1116.1115.4115.51--3.48%627,500
Jul 7, 202616.2516.4516.0516.07--0.86%382,700
Jul 6, 202616.1616.3616.0216.21-0.31%289,100
Jul 2, 202616.4416.5316.0716.16--1.22%375,500
Jul 1, 202615.8416.3615.8416.36-2.89%392,900
Jun 30, 202615.8615.9715.7415.90--0.06%381,700
Jun 29, 202615.8916.0015.7315.91--0.44%531,500
Jun 26, 202615.8116.0215.7315.98-1.20%1,160,400
Jun 25, 202615.6715.9415.6515.79-0.77%416,600
Jun 24, 202615.3215.6815.2915.67-2.35%444,600
Jun 23, 202614.9515.3814.8815.31-2.82%514,900
Jun 22, 202614.6414.9914.6414.89-1.57%431,300
Jun 18, 202614.7714.9014.5514.66-0.07%738,000