Mechanics Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.86	15.14	14.86	14.99	14.99	0.54%	381,475
Jun 4, 2026	14.52	14.96	14.42	14.91	14.91	4.48%	464,635
Jun 3, 2026	14.63	14.66	14.24	14.27	14.27	-3.12%	436,390
Jun 2, 2026	14.36	14.85	14.36	14.73	14.73	2.29%	510,793
Jun 1, 2026	14.61	14.61	14.33	14.40	14.40	-2.17%	379,671
May 29, 2026	14.60	14.80	14.51	14.72	14.72	1.45%	577,486
May 28, 2026	14.34	14.53	14.24	14.51	14.51	0.62%	407,670
May 27, 2026	14.39	14.60	14.39	14.42	14.42	0.21%	349,716
May 26, 2026	14.06	14.40	13.99	14.39	14.39	1.70%	508,608
May 22, 2026	14.18	14.50	14.14	14.15	14.15	-0.77%	430,352
May 21, 2026	14.68	14.99	14.58	14.96	14.26	1.01%	545,541
May 20, 2026	14.62	14.89	14.42	14.81	14.12	1.16%	572,306
May 19, 2026	14.63	14.78	14.49	14.64	13.95	-0.34%	443,829
May 18, 2026	14.45	14.74	14.45	14.69	14.00	2.01%	407,425
May 15, 2026	14.54	14.62	14.29	14.40	13.73	-1.37%	360,329
May 14, 2026	14.43	14.78	14.43	14.60	13.92	2.38%	410,359
May 13, 2026	14.35	14.48	14.25	14.26	13.59	-1.59%	446,394
May 12, 2026	16.03	16.03	14.15	14.49	13.81	-0.07%	379,072
May 11, 2026	14.82	14.88	14.42	14.50	13.82	-2.23%	365,730
May 8, 2026	14.58	14.85	14.51	14.83	14.14	1.44%	274,128
May 7, 2026	14.83	14.94	14.61	14.62	13.94	-1.42%	536,112
May 6, 2026	14.98	15.00	14.71	14.83	14.14	-0.20%	444,549
May 5, 2026	14.47	14.94	14.41	14.86	14.16	3.05%	459,971
May 4, 2026	14.63	14.73	14.12	14.42	13.75	-3.35%	569,649
May 1, 2026	14.84	15.01	14.72	14.92	14.22	1.05%	411,554
Apr 30, 2026	13.75	14.90	13.61	14.77	14.07	-2.73%	1,098,799
Apr 29, 2026	15.50	15.54	15.16	15.18	14.47	-2.69%	489,106
Apr 28, 2026	15.79	15.89	15.49	15.60	14.87	-0.95%	397,837
Apr 27, 2026	15.39	15.83	15.39	15.75	15.01	2.34%	472,244
Apr 24, 2026	15.41	15.61	15.34	15.39	14.67	-0.39%	370,429
Apr 23, 2026	15.30	15.48	15.21	15.45	14.73	0.98%	446,329
Apr 22, 2026	15.35	15.45	15.16	15.30	14.58	-0.33%	398,724
Apr 21, 2026	15.61	15.67	15.23	15.35	14.63	-1.67%	558,605
Apr 20, 2026	15.44	15.82	15.44	15.61	14.88	0.64%	544,469
Apr 17, 2026	15.14	15.69	15.00	15.51	14.78	3.95%	716,697
Apr 16, 2026	15.19	15.72	14.88	14.92	14.22	-0.93%	300,330
Apr 15, 2026	14.95	15.10	14.84	15.06	14.36	0.67%	516,270
Apr 14, 2026	14.88	15.02	14.58	14.96	14.26	0.40%	531,098
Apr 13, 2026	15.17	15.27	14.88	14.90	14.20	-2.55%	434,802
Apr 10, 2026	15.72	15.72	15.18	15.29	14.57	-0.91%	449,134
Apr 9, 2026	15.10	15.50	15.05	15.43	14.71	1.45%	365,662
Apr 8, 2026	15.25	15.39	15.09	15.21	14.50	2.36%	715,837
Apr 7, 2026	14.92	14.97	14.75	14.86	14.16	-0.67%	352,290
Apr 6, 2026	14.94	15.16	14.92	14.96	14.26	0.20%	390,009
Apr 2, 2026	14.52	14.97	14.41	14.93	14.23	1.43%	409,798
Apr 1, 2026	14.74	15.07	14.61	14.72	14.03	-0.20%	361,024
Mar 31, 2026	14.63	14.93	14.39	14.75	14.06	2.22%	477,603
Mar 30, 2026	14.53	14.55	14.35	14.43	13.75	0.42%	224,919
Mar 27, 2026	14.37	14.55	14.23	14.37	13.70	-0.42%	228,268
Mar 26, 2026	14.62	14.75	14.36	14.43	13.75	-1.64%	348,663