Skip to main content
logo
Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
15.43
+0.10 (0.65%)
Sep 17, 2026, 4:00 PM EDT - Market closed

Mechanics Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202615.4415.5715.3815.43-0.65%337,964
Sep 16, 202615.4915.5615.0715.33--1.16%845,500
Sep 15, 202615.4315.6215.3715.51-0.19%396,500
Sep 14, 202615.3415.5915.3415.48-0.72%397,200
Sep 11, 202615.6115.7415.2815.37--0.39%367,900
Sep 10, 202615.4315.4415.2215.43--499,400
Sep 9, 202615.5615.6015.3715.43--0.77%397,000
Sep 8, 202615.7715.8315.5215.55--1.71%560,100
Sep 4, 202615.7516.0015.7515.82--0.13%413,000
Sep 3, 202615.8715.9915.7915.84-0.57%316,700
Sep 2, 202615.5215.8715.5215.75-1.48%505,900
Sep 1, 202615.7715.8415.4915.52--1.40%449,300
Aug 31, 202615.9215.9815.7315.74--0.94%493,500
Aug 28, 202615.9415.9915.8115.89--1.30%480,200
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