Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
13.91
+0.16 (1.16%)
At close: Sep 26, 2025, 4:00 PM EDT
13.75
-0.16 (-1.15%)
After-hours: Sep 26, 2025, 5:06 PM EDT
Mechanics Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.79 | 14.15 | 13.67 | 13.91 | 13.91 | 1.16% | 256,822 |
| Sep 25, 2025 | 13.45 | 13.84 | 13.26 | 13.75 | 13.75 | 2.23% | 226,832 |
| Sep 24, 2025 | 13.38 | 13.65 | 13.06 | 13.45 | 13.45 | 2.36% | 368,416 |
| Sep 23, 2025 | 13.27 | 13.59 | 13.10 | 13.14 | 13.14 | -1.13% | 226,664 |
| Sep 22, 2025 | 13.47 | 13.47 | 13.21 | 13.29 | 13.29 | -2.78% | 179,030 |
| Sep 19, 2025 | 13.81 | 13.81 | 13.39 | 13.67 | 13.67 | -0.47% | 649,943 |
| Sep 18, 2025 | 13.03 | 13.89 | 13.03 | 13.74 | 13.74 | 4.61% | 191,159 |
| Sep 17, 2025 | 13.13 | 13.44 | 13.06 | 13.13 | 13.13 | 0.46% | 303,211 |
| Sep 16, 2025 | 13.02 | 13.17 | 12.90 | 13.07 | 13.07 | -0.98% | 125,675 |
| Sep 15, 2025 | 13.80 | 13.94 | 13.03 | 13.20 | 13.20 | -3.86% | 263,760 |
| Sep 12, 2025 | 13.91 | 13.96 | 13.51 | 13.73 | 13.73 | -1.22% | 149,817 |
| Sep 11, 2025 | 13.51 | 14.12 | 13.39 | 13.90 | 13.90 | 3.58% | 442,150 |
| Sep 10, 2025 | 12.95 | 13.58 | 12.89 | 13.42 | 13.42 | 4.03% | 457,892 |
| Sep 9, 2025 | 12.88 | 13.06 | 12.75 | 12.90 | 12.90 | 0.23% | 408,586 |
| Sep 8, 2025 | 13.14 | 13.14 | 12.70 | 12.87 | 12.87 | -1.38% | 216,442 |
| Sep 5, 2025 | 13.50 | 13.50 | 12.83 | 13.05 | 13.05 | -0.38% | 130,846 |
| Sep 4, 2025 | 13.53 | 13.65 | 12.94 | 13.10 | 13.10 | -3.25% | 209,788 |
| Sep 3, 2025 | 12.96 | 13.65 | 12.70 | 13.54 | 13.54 | 5.86% | 472,559 |
| Sep 2, 2025 | 13.87 | 13.87 | 12.52 | 12.79 | 12.79 | -99.97% | 176,485 |
| Aug 29, 2025 | 43,478.00 | 43,478.00 | 43,478.00 | 43,478.00 | 43,478.00 | - | - |
| Aug 28, 2025 | 43,478.00 | 43,478.00 | 43,478.00 | 43,478.00 | 43,478.00 | 4.51% | 22 |
| Aug 27, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 26, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 25, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 22, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 21, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 20, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 19, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 18, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 15, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | - | - |
| Aug 14, 2025 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 0.24% | 1 |
| Aug 13, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 12, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 11, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 8, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 7, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 6, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 5, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 4, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Aug 1, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 31, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 30, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 29, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | 4 |
| Jul 28, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 25, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 24, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 23, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | - |
| Jul 22, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | 1 |
| Jul 21, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 1.22% | 3 |
| Jul 18, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 2 |