Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
14.31
-0.30 (-2.09%)
Oct 8, 2026, 11:59 AM EDT - Market open
Mechanics Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.55 | 14.59 | 14.31 | 14.31 | - | -2.09% | 184,469 |
| Oct 7, 2026 | 14.76 | 14.88 | 14.57 | 14.61 | - | -1.88% | 544,900 |
| Oct 6, 2026 | 14.82 | 15.07 | 14.82 | 14.89 | - | -0.27% | 527,600 |
| Oct 5, 2026 | 14.87 | 15.01 | 14.75 | 14.93 | - | 0.20% | 538,700 |
| Oct 2, 2026 | 14.98 | 15.11 | 14.86 | 14.90 | - | 0.47% | 468,000 |
| Oct 1, 2026 | 14.76 | 14.86 | 14.44 | 14.83 | - | 0.34% | 837,700 |
| Sep 30, 2026 | 14.94 | 15.04 | 14.67 | 14.78 | - | -0.54% | 576,900 |
| Sep 29, 2026 | 14.92 | 15.07 | 14.74 | 14.86 | - | -0.40% | 577,000 |
| Sep 28, 2026 | 15.17 | 15.23 | 14.87 | 14.92 | - | -1.65% | 350,400 |
| Sep 25, 2026 | 15.11 | 15.30 | 15.11 | 15.17 | - | 0.60% | 417,600 |
| Sep 24, 2026 | 15.04 | 15.09 | 14.89 | 15.08 | - | 0.53% | 383,500 |
| Sep 23, 2026 | 15.15 | 15.35 | 14.98 | 15.00 | - | -1.25% | 476,000 |
| Sep 22, 2026 | 15.37 | 15.37 | 15.09 | 15.19 | - | -0.52% | 419,700 |
| Sep 21, 2026 | 15.42 | 15.48 | 15.18 | 15.27 | - | -0.84% | 369,200 |
| Sep 18, 2026 | 15.32 | 15.46 | 15.23 | 15.40 | - | -0.19% | 1,500,500 |
| Sep 17, 2026 | 15.44 | 15.57 | 15.37 | 15.43 | - | 0.65% | 387,400 |
| Sep 16, 2026 | 15.49 | 15.56 | 15.07 | 15.33 | - | -1.16% | 845,500 |
| Sep 15, 2026 | 15.43 | 15.62 | 15.37 | 15.51 | - | 0.19% | 396,500 |
| Sep 14, 2026 | 15.34 | 15.59 | 15.34 | 15.48 | - | 0.72% | 397,200 |
| Sep 11, 2026 | 15.61 | 15.74 | 15.28 | 15.37 | - | -0.39% | 367,900 |
| Sep 10, 2026 | 15.43 | 15.44 | 15.22 | 15.43 | - | - | 499,400 |
| Sep 9, 2026 | 15.56 | 15.60 | 15.37 | 15.43 | - | -0.77% | 397,000 |
| Sep 8, 2026 | 15.77 | 15.83 | 15.52 | 15.55 | - | -1.71% | 560,100 |
| Sep 4, 2026 | 15.75 | 16.00 | 15.75 | 15.82 | - | -0.13% | 413,000 |
| Sep 3, 2026 | 15.87 | 15.99 | 15.79 | 15.84 | - | 0.57% | 316,700 |
| Sep 2, 2026 | 15.52 | 15.87 | 15.52 | 15.75 | - | 1.48% | 505,900 |
| Sep 1, 2026 | 15.77 | 15.84 | 15.49 | 15.52 | - | -1.40% | 449,300 |
| Aug 31, 2026 | 15.92 | 15.98 | 15.73 | 15.74 | - | -0.94% | 493,500 |
| Aug 28, 2026 | 15.94 | 15.99 | 15.81 | 15.89 | - | -1.30% | 480,200 |
| Aug 27, 2026 | 16.00 | 16.12 | 15.85 | 16.10 | - | 0.31% | 378,300 |
| Aug 26, 2026 | 16.13 | 16.14 | 16.00 | 16.05 | - | -0.25% | 371,500 |
| Aug 25, 2026 | 16.18 | 16.18 | 16.05 | 16.09 | - | -0.43% | 306,500 |
| Aug 24, 2026 | 16.21 | 16.36 | 16.14 | 16.16 | - | -0.25% | 424,900 |
| Aug 21, 2026 | 16.45 | 16.95 | 16.15 | 16.20 | - | -1.04% | 461,100 |
| Aug 20, 2026 | 16.29 | 16.47 | 16.22 | 16.37 | - | -1.98% | 437,600 |
| Aug 19, 2026 | 16.80 | 16.82 | 16.48 | 16.70 | - | -0.42% | 589,400 |
| Aug 18, 2026 | 16.78 | 16.86 | 16.64 | 16.77 | - | 0.12% | 262,000 |
| Aug 17, 2026 | 17.00 | 17.10 | 16.72 | 16.75 | - | -1.93% | 368,700 |
| Aug 14, 2026 | 17.12 | 17.24 | 17.03 | 17.08 | - | -0.23% | 407,100 |
| Aug 13, 2026 | 17.22 | 17.38 | 17.07 | 17.12 | - | -0.29% | 489,900 |
| Aug 12, 2026 | 17.12 | 17.27 | 17.01 | 17.17 | - | - | 589,400 |
| Aug 11, 2026 | 16.75 | 17.21 | 16.41 | 17.17 | - | 2.75% | 395,000 |
| Aug 10, 2026 | 16.52 | 16.76 | 16.28 | 16.71 | - | 0.42% | 398,000 |
| Aug 7, 2026 | 16.73 | 16.85 | 16.56 | 16.64 | - | -0.89% | 416,800 |
| Aug 6, 2026 | 17.16 | 17.16 | 16.60 | 16.79 | - | 1.02% | 495,800 |
| Aug 5, 2026 | 16.71 | 16.78 | 16.50 | 16.62 | - | -0.42% | 421,600 |
| Aug 4, 2026 | 16.99 | 17.14 | 16.61 | 16.69 | - | -1.88% | 524,500 |
| Aug 3, 2026 | 16.88 | 17.19 | 16.88 | 17.01 | - | 1.31% | 622,800 |
| Jul 31, 2026 | 16.59 | 16.85 | 16.53 | 16.79 | - | 1.14% | 624,600 |
| Jul 30, 2026 | 16.59 | 16.88 | 16.46 | 16.60 | - | 0.67% | 863,300 |