Mechanics Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.15	15.36	15.02	15.30	15.30	0.92%	418,219
Dec 4, 2025	14.89	15.44	14.81	15.16	15.16	2.43%	824,322
Dec 3, 2025	14.85	14.90	14.63	14.80	14.80	-0.34%	542,152
Dec 2, 2025	15.19	15.19	14.76	14.85	14.85	-1.53%	760,751
Dec 1, 2025	15.30	15.67	15.05	15.08	15.08	-2.96%	1,102,182
Nov 28, 2025	15.45	15.90	15.45	15.54	15.54	1.30%	711,159
Nov 26, 2025	14.80	15.43	14.80	15.34	15.34	3.65%	728,180
Nov 25, 2025	14.29	15.18	14.20	14.80	14.80	4.30%	890,913
Nov 24, 2025	13.87	14.33	13.74	14.19	14.19	3.80%	962,288
Nov 21, 2025	13.32	13.70	13.23	13.67	13.67	3.01%	221,068
Nov 20, 2025	13.36	13.64	13.23	13.27	13.27	0.53%	273,820
Nov 19, 2025	13.37	13.45	13.12	13.20	13.20	-0.98%	149,118
Nov 18, 2025	13.03	13.38	13.03	13.33	13.33	1.60%	199,732
Nov 17, 2025	13.38	13.48	13.02	13.12	13.12	-2.53%	283,706
Nov 14, 2025	13.13	13.46	13.06	13.46	13.46	2.20%	336,223
Nov 13, 2025	13.12	13.29	13.06	13.17	13.17	-	228,751
Nov 12, 2025	13.17	13.35	13.06	13.17	13.17	-	229,081
Nov 11, 2025	13.42	13.69	13.11	13.17	13.17	-1.94%	338,046
Nov 10, 2025	13.38	13.68	13.33	13.43	13.43	1.17%	196,411
Nov 7, 2025	13.18	13.34	13.16	13.28	13.28	0.72%	197,137
Nov 6, 2025	13.23	13.37	13.04	13.18	13.18	-0.38%	216,414
Nov 5, 2025	13.13	13.48	13.08	13.23	13.23	0.84%	299,469
Nov 4, 2025	13.17	13.45	13.06	13.12	13.12	-0.23%	335,870
Nov 3, 2025	13.41	13.41	12.99	13.15	13.15	-1.79%	337,290
Oct 31, 2025	13.84	14.08	12.92	13.39	13.39	-1.69%	873,021
Oct 30, 2025	13.34	13.69	13.27	13.62	13.62	1.34%	217,915
Oct 29, 2025	13.70	13.75	13.31	13.44	13.44	-1.90%	189,068
Oct 28, 2025	13.65	13.80	13.55	13.70	13.70	-0.07%	117,043
Oct 27, 2025	13.80	13.89	13.70	13.71	13.71	-0.29%	97,454
Oct 24, 2025	13.69	13.87	13.62	13.75	13.75	1.63%	126,637
Oct 23, 2025	13.49	13.60	13.15	13.53	13.53	0.67%	138,778
Oct 22, 2025	13.66	13.66	13.33	13.44	13.44	-1.10%	142,103
Oct 21, 2025	13.65	13.79	13.45	13.59	13.59	-0.44%	123,700
Oct 20, 2025	13.25	13.68	13.25	13.65	13.65	3.80%	137,617
Oct 17, 2025	13.07	13.17	12.82	13.15	13.15	0.61%	270,144
Oct 16, 2025	13.63	13.83	12.97	13.07	13.07	-4.11%	345,186
Oct 15, 2025	14.06	14.25	13.47	13.63	13.63	-3.95%	203,792
Oct 14, 2025	13.70	14.20	13.61	14.19	14.19	3.35%	299,641
Oct 13, 2025	13.60	13.81	13.28	13.73	13.73	1.40%	257,922
Oct 10, 2025	13.39	13.67	13.22	13.54	13.54	0.59%	509,716
Oct 9, 2025	13.22	13.57	13.21	13.46	13.46	1.05%	236,657
Oct 8, 2025	13.24	13.42	13.07	13.32	13.32	1.45%	252,525
Oct 7, 2025	13.00	13.66	13.00	13.13	13.13	0.84%	257,736
Oct 6, 2025	13.32	13.72	13.01	13.02	13.02	-2.03%	309,740
Oct 3, 2025	13.04	13.32	13.04	13.29	13.29	2.63%	174,230
Oct 2, 2025	13.21	13.26	12.94	12.95	12.95	-1.67%	254,607
Oct 1, 2025	13.13	13.34	13.01	13.17	13.17	-1.05%	330,023
Sep 30, 2025	13.47	13.61	12.99	13.31	13.31	-1.63%	425,296
Sep 29, 2025	13.95	13.99	13.51	13.53	13.53	-2.73%	282,182
Sep 26, 2025	13.79	14.15	13.67	13.91	13.91	1.16%	256,872