NASDAQ : MCHB
Mechanics Bancorp — Price history
Financials · Banks - Regional · United States
Last price 14.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mechanics Bancorp (MCHB) closed at 14.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.6 | 14.72 | 14.49 | 14.64 | 881,888 | -0.20% |
| 2026-10-29 | 14.9 | 14.98 | 14.48 | 14.67 | 919,500 | -1.81% |
| 2026-10-28 | 15.11 | 15.17 | 14.84 | 14.94 | 728,900 | -1.19% |
| 2026-10-27 | 15.21 | 15.26 | 14.98 | 15.12 | 429,300 | -0.07% |
| 2026-10-26 | 15.16 | 15.32 | 15.05 | 15.13 | 623,400 | -0.26% |
| 2026-10-23 | 15.06 | 15.25 | 15.04 | 15.17 | 674,300 | -0.13% |
| 2026-10-22 | 14.63 | 15.2 | 14.56 | 15.19 | 483,300 | +3.83% |
| 2026-10-21 | 14.65 | 14.72 | 14.43 | 14.63 | 923,300 | +0.21% |
| 2026-10-20 | 14.23 | 14.66 | 14.23 | 14.6 | 1,003,300 | +2.60% |
| 2026-10-19 | 14.34 | 14.41 | 14.21 | 14.23 | 487,500 | -0.84% |
| 2026-10-16 | 14.43 | 14.62 | 14.26 | 14.35 | 1,042,600 | +0.07% |
| 2026-10-15 | 14.32 | 14.52 | 14.2 | 14.34 | 389,400 | +0.99% |
| 2026-10-14 | 14.08 | 14.31 | 14.02 | 14.2 | 595,900 | -0.28% |
| 2026-10-13 | 14.56 | 14.57 | 14.21 | 14.24 | 629,900 | -0.97% |
| 2026-10-12 | 14.17 | 14.49 | 14.17 | 14.38 | 499,700 | +0.84% |
| 2026-10-09 | 14.51 | 14.51 | 14.25 | 14.26 | 371,000 | -1.72% |
| 2026-10-08 | 14.55 | 14.59 | 14.3 | 14.51 | 612,600 | -0.68% |
| 2026-10-07 | 14.76 | 14.88 | 14.57 | 14.61 | 544,900 | -1.88% |
| 2026-10-06 | 14.82 | 15.07 | 14.82 | 14.89 | 527,600 | -0.27% |
| 2026-10-05 | 14.87 | 15.01 | 14.75 | 14.93 | 538,700 | +0.20% |
| 2026-10-02 | 14.98 | 15.11 | 14.86 | 14.9 | 468,000 | +0.47% |
| 2026-10-01 | 14.76 | 14.86 | 14.44 | 14.83 | 837,700 | +0.34% |
| 2026-09-30 | 14.94 | 15.04 | 14.67 | 14.78 | 576,900 | -0.54% |
| 2026-09-29 | 14.92 | 15.07 | 14.74 | 14.86 | 577,000 | -0.40% |
| 2026-09-28 | 15.17 | 15.23 | 14.87 | 14.92 | 350,400 | -1.65% |
| 2026-09-25 | 15.11 | 15.3 | 15.11 | 15.17 | 417,600 | +0.60% |
| 2026-09-24 | 15.04 | 15.09 | 14.89 | 15.08 | 383,500 | +0.53% |
| 2026-09-23 | 15.15 | 15.35 | 14.98 | 15 | 476,000 | -1.25% |
| 2026-09-22 | 15.37 | 15.37 | 15.09 | 15.19 | 419,700 | -0.52% |
| 2026-09-21 | 15.42 | 15.48 | 15.18 | 15.27 | 369,200 | -0.84% |
| 2026-09-18 | 15.32 | 15.46 | 15.23 | 15.4 | 1,500,500 | -0.19% |
| 2026-09-17 | 15.44 | 15.57 | 15.37 | 15.43 | 387,400 | +0.65% |
| 2026-09-16 | 15.49 | 15.56 | 15.07 | 15.33 | 845,500 | -1.16% |
| 2026-09-15 | 15.43 | 15.62 | 15.37 | 15.51 | 396,500 | +0.19% |
| 2026-09-14 | 15.34 | 15.59 | 15.34 | 15.48 | 397,200 | +0.72% |
| 2026-09-11 | 15.61 | 15.74 | 15.28 | 15.37 | 367,900 | -0.39% |
| 2026-09-10 | 15.43 | 15.44 | 15.22 | 15.43 | 499,400 | +0.00% |
| 2026-09-09 | 15.56 | 15.6 | 15.37 | 15.43 | 397,000 | -0.77% |
| 2026-09-08 | 15.77 | 15.83 | 15.52 | 15.55 | 560,100 | -1.71% |
| 2026-09-04 | 15.75 | 16 | 15.75 | 15.82 | 413,000 | -0.13% |
| 2026-09-03 | 15.87 | 15.99 | 15.79 | 15.84 | 316,700 | +0.57% |
| 2026-09-02 | 15.52 | 15.87 | 15.52 | 15.75 | 505,900 | +1.48% |
| 2026-09-01 | 15.77 | 15.84 | 15.49 | 15.52 | 449,300 | -1.40% |
| 2026-08-31 | 15.92 | 15.98 | 15.73 | 15.74 | 493,500 | -0.94% |
| 2026-08-28 | 15.94 | 15.99 | 15.81 | 15.89 | 480,200 | +0.25% |
| 2026-08-27 | 16 | 16.12 | 15.85 | 16.1 | 378,300 | +0.31% |
| 2026-08-26 | 16.13 | 16.14 | 16 | 16.05 | 371,500 | -0.25% |
| 2026-08-25 | 16.18 | 16.18 | 16.05 | 16.09 | 306,500 | -0.43% |
| 2026-08-24 | 16.21 | 16.36 | 16.14 | 16.16 | 424,900 | -0.24% |
| 2026-08-21 | 16.45 | 16.95 | 16.15 | 16.2 | 461,100 | -1.04% |
| 2026-08-20 | 16.29 | 16.47 | 16.22 | 16.37 | 437,600 | -1.98% |
| 2026-08-19 | 16.8 | 16.82 | 16.48 | 16.7 | 589,400 | -0.42% |
| 2026-08-18 | 16.78 | 16.86 | 16.64 | 16.77 | 262,000 | +0.12% |
| 2026-08-17 | 17 | 17.1 | 16.72 | 16.75 | 368,700 | -1.93% |
| 2026-08-14 | 17.12 | 17.24 | 17.03 | 17.08 | 407,100 | -0.23% |
| 2026-08-13 | 17.22 | 17.38 | 17.07 | 17.12 | 489,900 | -0.29% |
| 2026-08-12 | 17.12 | 17.27 | 17.01 | 17.17 | 589,400 | +0.00% |
| 2026-08-11 | 16.75 | 17.21 | 16.41 | 17.17 | 395,000 | +2.75% |
| 2026-08-10 | 16.52 | 16.76 | 16.28 | 16.71 | 398,000 | +0.42% |
| 2026-08-07 | 16.73 | 16.85 | 16.56 | 16.64 | 416,800 | -0.89% |
| 2026-08-06 | 17.16 | 17.16 | 16.6 | 16.79 | 495,800 | +1.02% |
| 2026-08-05 | 16.71 | 16.78 | 16.5 | 16.62 | 421,600 | -0.42% |
| 2026-08-04 | 16.99 | 17.14 | 16.61 | 16.69 | 524,500 | -1.88% |
| 2026-08-03 | 16.88 | 17.19 | 16.88 | 17.01 | 622,800 | +1.31% |
| 2026-07-31 | 16.59 | 16.85 | 16.53 | 16.79 | 624,600 | +1.14% |
| 2026-07-30 | 16.59 | 16.88 | 16.46 | 16.6 | 863,300 | +0.67% |
| 2026-07-29 | 16.07 | 16.51 | 15.96 | 16.49 | 1,033,000 | +4.10% |
| 2026-07-28 | 15.71 | 15.92 | 15.62 | 15.84 | 920,500 | +1.41% |
| 2026-07-27 | 15.79 | 15.84 | 15.55 | 15.62 | 1,079,100 | -0.39% |
| 2026-07-24 | 16 | 16.1 | 15.42 | 15.68 | 2,005,100 | -1.63% |
| 2026-07-23 | 15.75 | 16 | 15.68 | 15.94 | 725,000 | +0.19% |
| 2026-07-22 | 16.01 | 16.15 | 15.82 | 15.91 | 615,800 | -0.87% |
| 2026-07-21 | 16.11 | 16.26 | 15.61 | 16.05 | 1,545,000 | -0.87% |
| 2026-07-20 | 16.22 | 16.29 | 16.13 | 16.19 | 381,100 | -0.55% |
| 2026-07-17 | 16.57 | 16.57 | 16.16 | 16.28 | 567,300 | -2.17% |
| 2026-07-16 | 16.14 | 16.68 | 16.14 | 16.64 | 1,052,000 | +3.10% |
| 2026-07-15 | 16.31 | 16.41 | 15.96 | 16.14 | 780,800 | +0.31% |
| 2026-07-14 | 16.47 | 16.47 | 16.04 | 16.09 | 327,700 | -0.80% |
| 2026-07-13 | 16.2 | 16.25 | 15.92 | 16.22 | 587,000 | +0.43% |
| 2026-07-10 | 16.06 | 16.2 | 15.96 | 16.15 | 247,300 | +0.81% |
| 2026-07-09 | 15.61 | 16.08 | 15.52 | 16.02 | 605,700 | +3.29% |
| 2026-07-08 | 16.11 | 16.11 | 15.41 | 15.51 | 627,500 | -3.48% |
| 2026-07-07 | 16.25 | 16.45 | 16.05 | 16.07 | 382,700 | -0.86% |
| 2026-07-06 | 16.16 | 16.36 | 16.02 | 16.21 | 289,100 | +0.31% |
| 2026-07-02 | 16.44 | 16.53 | 16.07 | 16.16 | 375,500 | -1.22% |
| 2026-07-01 | 15.84 | 16.36 | 15.84 | 16.36 | 392,900 | +2.89% |
| 2026-06-30 | 15.86 | 15.97 | 15.74 | 15.9 | 381,700 | -0.06% |
| 2026-06-29 | 15.89 | 16 | 15.73 | 15.91 | 531,500 | -0.44% |
| 2026-06-26 | 15.81 | 16.02 | 15.73 | 15.98 | 1,160,400 | +1.20% |
| 2026-06-25 | 15.67 | 15.94 | 15.65 | 15.79 | 416,600 | +0.76% |
| 2026-06-24 | 15.32 | 15.68 | 15.29 | 15.67 | 444,600 | +2.36% |
| 2026-06-23 | 14.95 | 15.38 | 14.88 | 15.31 | 514,900 | +2.82% |
| 2026-06-22 | 14.64 | 14.99 | 14.64 | 14.89 | 431,300 | +1.57% |
| 2026-06-18 | 14.77 | 14.9 | 14.55 | 14.66 | 738,000 | +0.06% |
| 2026-06-17 | 14.96 | 15.12 | 14.48 | 14.65 | 518,500 | -2.07% |
| 2026-06-16 | 15.17 | 15.21 | 14.9 | 14.96 | 448,300 | -0.59% |
| 2026-06-15 | 15.55 | 15.55 | 14.98 | 15.05 | 453,400 | -2.46% |
| 2026-06-12 | 15.3 | 15.54 | 15.27 | 15.43 | 454,800 | +1.71% |
| 2026-06-11 | 15.22 | 15.29 | 15.03 | 15.17 | 805,100 | +0.46% |
| 2026-06-10 | 15.09 | 15.25 | 15.06 | 15.1 | 537,500 | +0.34% |
| 2026-06-09 | 15.11 | 15.44 | 14.95 | 15.05 | 477,300 | +0.13% |
| 2026-06-08 | 15 | 15.21 | 14.96 | 15.03 | 378,100 | +0.27% |
| 2026-06-05 | 14.86 | 15.14 | 14.86 | 14.99 | 391,500 | +0.54% |
| 2026-06-04 | 14.52 | 14.96 | 14.42 | 14.91 | 465,800 | +4.48% |
| 2026-06-03 | 14.63 | 14.66 | 14.24 | 14.27 | 436,400 | -3.12% |
| 2026-06-02 | 14.36 | 14.85 | 14.36 | 14.73 | 511,400 | +2.29% |
| 2026-06-01 | 14.61 | 14.61 | 14.33 | 14.4 | 379,700 | -2.17% |
| 2026-05-29 | 14.6 | 14.8 | 14.51 | 14.72 | 577,700 | +1.44% |
| 2026-05-28 | 14.34 | 14.53 | 14.24 | 14.51 | 407,700 | +0.63% |
| 2026-05-27 | 14.39 | 14.6 | 14.39 | 14.42 | 349,900 | +0.20% |
| 2026-05-26 | 14.06 | 14.4 | 13.99 | 14.39 | 509,000 | +1.70% |
| 2026-05-22 | 14.18 | 14.5 | 14.14 | 14.15 | 430,400 | -0.78% |
| 2026-05-21 | 14.68 | 14.99 | 14.58 | 14.96 | 545,900 | +1.01% |
| 2026-05-20 | 14.62 | 14.89 | 14.42 | 14.81 | 572,200 | +1.16% |
| 2026-05-19 | 14.63 | 14.78 | 14.49 | 14.64 | 443,800 | -0.34% |
| 2026-05-18 | 14.45 | 14.74 | 14.45 | 14.69 | 407,200 | +2.01% |
| 2026-05-15 | 14.54 | 14.62 | 14.29 | 14.4 | 360,000 | -1.37% |
| 2026-05-14 | 14.43 | 14.78 | 14.43 | 14.6 | 410,400 | +2.38% |
| 2026-05-13 | 14.35 | 14.48 | 14.25 | 14.26 | 446,400 | -1.59% |
| 2026-05-12 | 16.03 | 16.03 | 14.15 | 14.49 | 379,100 | -0.07% |