Mechanics Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.54	14.62	14.29	14.40	14.40	-1.37%	360,028
May 14, 2026	14.43	14.78	14.43	14.60	14.60	2.38%	410,359
May 13, 2026	14.35	14.48	14.25	14.26	14.26	-1.59%	446,394
May 12, 2026	16.03	16.03	14.15	14.49	14.49	-0.07%	379,072
May 11, 2026	14.82	14.88	14.42	14.50	14.50	-2.23%	365,730
May 8, 2026	14.58	14.85	14.51	14.83	14.83	1.44%	274,128
May 7, 2026	14.83	14.94	14.61	14.62	14.62	-1.42%	536,112
May 6, 2026	14.98	15.00	14.71	14.83	14.83	-0.20%	444,549
May 5, 2026	14.47	14.94	14.41	14.86	14.86	3.05%	459,971
May 4, 2026	14.63	14.73	14.12	14.42	14.42	-3.35%	569,649
May 1, 2026	14.84	15.01	14.72	14.92	14.92	1.05%	411,554
Apr 30, 2026	13.75	14.90	13.61	14.77	14.77	-2.73%	1,098,799
Apr 29, 2026	15.50	15.54	15.16	15.18	15.18	-2.69%	489,106
Apr 28, 2026	15.79	15.89	15.49	15.60	15.60	-0.95%	397,837
Apr 27, 2026	15.39	15.83	15.39	15.75	15.75	2.34%	472,244
Apr 24, 2026	15.41	15.61	15.34	15.39	15.39	-0.39%	370,429
Apr 23, 2026	15.30	15.48	15.21	15.45	15.45	0.98%	446,329
Apr 22, 2026	15.35	15.45	15.16	15.30	15.30	-0.33%	398,724
Apr 21, 2026	15.61	15.67	15.23	15.35	15.35	-1.67%	558,605
Apr 20, 2026	15.44	15.82	15.44	15.61	15.61	0.64%	544,469
Apr 17, 2026	15.14	15.69	15.00	15.51	15.51	3.95%	716,697
Apr 16, 2026	15.19	15.72	14.88	14.92	14.92	-0.93%	300,330
Apr 15, 2026	14.95	15.10	14.84	15.06	15.06	0.67%	516,270
Apr 14, 2026	14.88	15.02	14.58	14.96	14.96	0.40%	531,098
Apr 13, 2026	15.17	15.27	14.88	14.90	14.90	-2.55%	434,802
Apr 10, 2026	15.72	15.72	15.18	15.29	15.29	-0.91%	449,134
Apr 9, 2026	15.10	15.50	15.05	15.43	15.43	1.45%	365,662
Apr 8, 2026	15.25	15.39	15.09	15.21	15.21	2.36%	715,837
Apr 7, 2026	14.92	14.97	14.75	14.86	14.86	-0.67%	352,290
Apr 6, 2026	14.94	15.16	14.92	14.96	14.96	0.20%	390,009
Apr 2, 2026	14.52	14.97	14.41	14.93	14.93	1.43%	409,798
Apr 1, 2026	14.74	15.07	14.61	14.72	14.72	-0.20%	361,024
Mar 31, 2026	14.63	14.93	14.39	14.75	14.75	2.22%	477,603
Mar 30, 2026	14.53	14.55	14.35	14.43	14.43	0.42%	224,919
Mar 27, 2026	14.37	14.55	14.23	14.37	14.37	-0.42%	228,268
Mar 26, 2026	14.62	14.75	14.36	14.43	14.43	-1.64%	348,663
Mar 25, 2026	14.80	14.88	14.59	14.67	14.67	0.41%	247,716
Mar 24, 2026	14.40	14.72	14.26	14.61	14.61	0.97%	317,772
Mar 23, 2026	14.47	14.88	14.32	14.47	14.47	2.05%	434,622
Mar 20, 2026	14.20	14.38	14.01	14.18	14.18	-0.49%	1,420,994
Mar 19, 2026	14.00	14.39	13.99	14.25	14.25	0.92%	270,694
Mar 18, 2026	14.31	14.31	14.03	14.12	14.12	-1.33%	500,287
Mar 17, 2026	14.40	14.65	14.24	14.31	14.31	-0.90%	272,460
Mar 16, 2026	14.28	14.69	14.28	14.44	14.44	1.55%	284,852
Mar 13, 2026	14.25	14.32	14.04	14.22	14.22	0.42%	274,983
Mar 12, 2026	13.75	14.25	13.66	14.16	14.16	0.78%	308,537
Mar 11, 2026	14.20	14.45	13.76	14.05	14.05	-1.61%	337,368
Mar 10, 2026	14.19	14.62	13.92	14.28	14.28	0.56%	296,559
Mar 9, 2026	14.22	14.26	13.85	14.20	14.20	-4.05%	284,943
Mar 6, 2026	14.56	14.86	14.27	14.80	14.40	-0.87%	543,446