Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
16.64
-0.15 (-0.89%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Mechanics Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 16.73 | 16.85 | 16.57 | 16.64 | - | -0.89% | 406,430 |
| 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 |
| Jul 29, 2026 | 16.07 | 16.51 | 15.96 | 16.49 | - | 4.10% | 1,033,000 |
| Jul 28, 2026 | 15.71 | 15.92 | 15.62 | 15.84 | - | 1.41% | 920,500 |
| Jul 27, 2026 | 15.79 | 15.84 | 15.55 | 15.62 | - | -0.38% | 1,079,100 |
| Jul 24, 2026 | 16.00 | 16.10 | 15.42 | 15.68 | - | -1.63% | 2,005,100 |
| Jul 23, 2026 | 15.75 | 16.00 | 15.68 | 15.94 | - | 0.19% | 725,000 |
| Jul 22, 2026 | 16.01 | 16.15 | 15.82 | 15.91 | - | -0.87% | 615,800 |
| Jul 21, 2026 | 16.11 | 16.26 | 15.61 | 16.05 | - | -0.86% | 1,545,000 |
| Jul 20, 2026 | 16.22 | 16.29 | 16.13 | 16.19 | - | -0.55% | 381,100 |
| Jul 17, 2026 | 16.57 | 16.57 | 16.16 | 16.28 | - | -2.16% | 567,300 |
| Jul 16, 2026 | 16.14 | 16.68 | 16.14 | 16.64 | - | 3.10% | 1,052,000 |
| Jul 15, 2026 | 16.31 | 16.41 | 15.96 | 16.14 | - | 0.31% | 780,800 |
| Jul 14, 2026 | 16.47 | 16.47 | 16.04 | 16.09 | - | -0.80% | 327,700 |
| Jul 13, 2026 | 16.20 | 16.25 | 15.92 | 16.22 | - | 0.43% | 587,000 |
| Jul 10, 2026 | 16.06 | 16.20 | 15.96 | 16.15 | - | 0.81% | 247,300 |
| Jul 9, 2026 | 15.61 | 16.08 | 15.52 | 16.02 | - | 3.29% | 605,700 |
| Jul 8, 2026 | 16.11 | 16.11 | 15.41 | 15.51 | - | -3.48% | 627,500 |
| Jul 7, 2026 | 16.25 | 16.45 | 16.05 | 16.07 | - | -0.86% | 382,700 |
| Jul 6, 2026 | 16.16 | 16.36 | 16.02 | 16.21 | - | 0.31% | 289,100 |
| Jul 2, 2026 | 16.44 | 16.53 | 16.07 | 16.16 | - | -1.22% | 375,500 |
| Jul 1, 2026 | 15.84 | 16.36 | 15.84 | 16.36 | - | 2.89% | 392,900 |
| Jun 30, 2026 | 15.86 | 15.97 | 15.74 | 15.90 | - | -0.06% | 381,700 |
| Jun 29, 2026 | 15.89 | 16.00 | 15.73 | 15.91 | - | -0.44% | 531,500 |
| Jun 26, 2026 | 15.81 | 16.02 | 15.73 | 15.98 | - | 1.20% | 1,160,400 |
| Jun 25, 2026 | 15.67 | 15.94 | 15.65 | 15.79 | - | 0.77% | 416,600 |
| Jun 24, 2026 | 15.32 | 15.68 | 15.29 | 15.67 | - | 2.35% | 444,600 |
| Jun 23, 2026 | 14.95 | 15.38 | 14.88 | 15.31 | - | 2.82% | 514,900 |
| Jun 22, 2026 | 14.64 | 14.99 | 14.64 | 14.89 | - | 1.57% | 431,300 |
| Jun 18, 2026 | 14.77 | 14.90 | 14.55 | 14.66 | - | 0.07% | 738,000 |
| Jun 17, 2026 | 14.96 | 15.12 | 14.48 | 14.65 | - | -2.07% | 518,500 |
| Jun 16, 2026 | 15.17 | 15.21 | 14.90 | 14.96 | - | -0.60% | 448,300 |
| Jun 15, 2026 | 15.55 | 15.55 | 14.98 | 15.05 | - | -2.46% | 453,400 |
| Jun 12, 2026 | 15.30 | 15.54 | 15.27 | 15.43 | - | 1.71% | 454,800 |
| Jun 11, 2026 | 15.22 | 15.29 | 15.03 | 15.17 | - | 0.46% | 805,100 |
| Jun 10, 2026 | 15.09 | 15.25 | 15.06 | 15.10 | - | 0.33% | 537,500 |
| Jun 9, 2026 | 15.11 | 15.44 | 14.95 | 15.05 | - | 0.13% | 477,300 |
| Jun 8, 2026 | 15.00 | 15.21 | 14.96 | 15.03 | - | 0.27% | 378,100 |
| Jun 5, 2026 | 14.86 | 15.14 | 14.86 | 14.99 | - | 0.54% | 391,500 |
| Jun 4, 2026 | 14.52 | 14.96 | 14.42 | 14.91 | - | 4.48% | 465,800 |
| Jun 3, 2026 | 14.63 | 14.66 | 14.24 | 14.27 | - | -3.12% | 436,400 |
| Jun 2, 2026 | 14.36 | 14.85 | 14.36 | 14.73 | - | 2.29% | 511,400 |
| Jun 1, 2026 | 14.61 | 14.61 | 14.33 | 14.40 | - | -2.17% | 379,700 |
| May 29, 2026 | 14.60 | 14.80 | 14.51 | 14.72 | - | 1.45% | 577,700 |
| May 28, 2026 | 14.34 | 14.53 | 14.24 | 14.51 | - | 0.62% | 407,700 |