Mechanics Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	15.53	15.81	15.49	15.74	-	2.24%	329,267
Apr 24, 2026	15.41	15.61	15.34	15.39	15.39	-0.39%	367,265
Apr 23, 2026	15.30	15.48	15.21	15.45	15.45	0.98%	443,069
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%	714,975
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%	531,093
Apr 13, 2026	15.17	15.27	14.88	14.90	14.90	-2.55%	434,788
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%	715,827
Apr 7, 2026	14.92	14.97	14.75	14.86	14.86	-0.67%	352,189
Apr 6, 2026	14.94	15.16	14.92	14.96	14.96	0.20%	390,000
Apr 2, 2026	14.52	14.97	14.41	14.93	14.93	1.43%	409,795
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%	477,568
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
Mar 5, 2026	15.11	15.14	14.77	14.93	14.53	-2.35%	305,378
Mar 4, 2026	15.29	15.57	15.08	15.29	14.88	0.86%	605,988
Mar 3, 2026	14.53	15.25	14.51	15.16	14.75	2.09%	656,420
Mar 2, 2026	14.26	14.92	14.05	14.85	14.45	4.14%	476,698
Feb 27, 2026	14.75	14.75	14.06	14.26	13.87	-5.06%	806,999
Feb 26, 2026	14.95	15.24	14.76	15.02	14.61	0.47%	161,859
Feb 25, 2026	14.78	15.08	14.69	14.95	14.55	1.91%	222,503
Feb 24, 2026	14.74	15.10	14.46	14.67	14.27	-1.01%	637,987
Feb 23, 2026	15.43	15.47	14.52	14.82	14.42	-4.02%	368,201
Feb 20, 2026	15.27	15.48	15.05	15.44	15.02	1.31%	223,889
Feb 19, 2026	15.10	15.36	14.98	15.24	14.83	0.33%	288,426
Feb 18, 2026	15.29	15.72	15.06	15.19	14.78	-0.78%	238,082
Feb 17, 2026	15.41	15.52	15.14	15.31	14.90	-0.39%	213,438
Feb 13, 2026	15.21	15.49	15.09	15.37	14.95	0.39%	182,126