Mechanics Bancorp (MCHB)
NASDAQ: MCHB · Real-Time Price · USD
14.63
+0.08 (0.55%)
Dec 31, 2025, 4:00 PM EST - Market closed
Mechanics Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.55 | 14.76 | 14.30 | 14.63 | 14.63 | 0.55% | 674,268 |
| Dec 30, 2025 | 14.49 | 14.59 | 14.27 | 14.55 | 14.55 | 0.69% | 451,384 |
| Dec 29, 2025 | 14.67 | 14.67 | 14.40 | 14.45 | 14.45 | -1.50% | 466,597 |
| Dec 26, 2025 | 14.16 | 14.69 | 14.02 | 14.67 | 14.67 | 3.53% | 658,519 |
| Dec 24, 2025 | 14.14 | 14.32 | 14.02 | 14.17 | 14.17 | 0.21% | 400,426 |
| Dec 23, 2025 | 14.22 | 14.33 | 14.10 | 14.14 | 14.14 | -0.63% | 350,161 |
| Dec 22, 2025 | 14.17 | 14.48 | 14.11 | 14.23 | 14.23 | 0.42% | 536,593 |
| Dec 19, 2025 | 14.33 | 14.72 | 13.99 | 14.17 | 14.17 | -1.12% | 7,783,209 |
| Dec 18, 2025 | 14.41 | 14.57 | 14.21 | 14.33 | 14.33 | 0.42% | 750,790 |
| Dec 17, 2025 | 14.20 | 14.52 | 13.96 | 14.27 | 14.27 | 0.49% | 772,970 |
| Dec 16, 2025 | 14.57 | 14.75 | 14.07 | 14.20 | 14.20 | -2.47% | 688,180 |
| Dec 15, 2025 | 14.81 | 14.97 | 14.46 | 14.56 | 14.56 | -1.22% | 761,188 |
| Dec 12, 2025 | 14.94 | 14.97 | 14.71 | 14.74 | 14.74 | -1.27% | 578,048 |
| Dec 11, 2025 | 15.21 | 15.33 | 14.73 | 14.93 | 14.93 | -1.84% | 675,429 |
| Dec 10, 2025 | 14.60 | 15.52 | 14.60 | 15.21 | 15.21 | 4.90% | 3,166,078 |
| Dec 9, 2025 | 14.57 | 14.94 | 14.46 | 14.50 | 14.50 | -0.07% | 686,634 |
| Dec 8, 2025 | 15.03 | 15.22 | 14.49 | 14.51 | 14.51 | -5.16% | 927,718 |
| Dec 5, 2025 | 15.15 | 15.36 | 15.02 | 15.30 | 15.09 | 0.92% | 418,235 |
| Dec 4, 2025 | 14.89 | 15.44 | 14.81 | 15.16 | 14.95 | 2.43% | 824,322 |
| Dec 3, 2025 | 14.85 | 14.90 | 14.63 | 14.80 | 14.60 | -0.34% | 542,152 |
| Dec 2, 2025 | 15.19 | 15.19 | 14.76 | 14.85 | 14.65 | -1.53% | 760,751 |
| Dec 1, 2025 | 15.30 | 15.67 | 15.05 | 15.08 | 14.87 | -2.96% | 1,118,370 |
| Nov 28, 2025 | 15.45 | 15.90 | 15.45 | 15.54 | 15.33 | 1.30% | 720,635 |
| Nov 26, 2025 | 14.80 | 15.43 | 14.80 | 15.34 | 15.13 | 3.65% | 728,315 |
| Nov 25, 2025 | 14.29 | 15.18 | 14.20 | 14.80 | 14.60 | 4.30% | 890,913 |
| Nov 24, 2025 | 13.87 | 14.33 | 13.74 | 14.19 | 14.00 | 3.80% | 962,288 |
| Nov 21, 2025 | 13.32 | 13.70 | 13.23 | 13.67 | 13.48 | 3.01% | 221,068 |
| Nov 20, 2025 | 13.36 | 13.64 | 13.23 | 13.27 | 13.09 | 0.53% | 273,820 |
| Nov 19, 2025 | 13.37 | 13.45 | 13.12 | 13.20 | 13.02 | -0.98% | 149,118 |
| Nov 18, 2025 | 13.03 | 13.38 | 13.03 | 13.33 | 13.15 | 1.60% | 199,732 |
| Nov 17, 2025 | 13.38 | 13.48 | 13.02 | 13.12 | 12.94 | -2.53% | 283,706 |
| Nov 14, 2025 | 13.13 | 13.46 | 13.06 | 13.46 | 13.28 | 2.20% | 336,223 |
| Nov 13, 2025 | 13.12 | 13.29 | 13.06 | 13.17 | 12.99 | - | 228,751 |
| Nov 12, 2025 | 13.17 | 13.35 | 13.06 | 13.17 | 12.99 | - | 229,081 |
| Nov 11, 2025 | 13.42 | 13.69 | 13.11 | 13.17 | 12.99 | -1.94% | 338,046 |
| Nov 10, 2025 | 13.38 | 13.68 | 13.33 | 13.43 | 13.25 | 1.17% | 196,411 |
| Nov 7, 2025 | 13.18 | 13.34 | 13.16 | 13.28 | 13.09 | 0.72% | 197,137 |
| Nov 6, 2025 | 13.23 | 13.37 | 13.04 | 13.18 | 13.00 | -0.38% | 216,414 |
| Nov 5, 2025 | 13.13 | 13.48 | 13.08 | 13.23 | 13.05 | 0.84% | 299,469 |
| Nov 4, 2025 | 13.17 | 13.45 | 13.06 | 13.12 | 12.94 | -0.23% | 335,870 |
| Nov 3, 2025 | 13.41 | 13.41 | 12.99 | 13.15 | 12.97 | -1.79% | 337,290 |
| Oct 31, 2025 | 13.84 | 14.08 | 12.92 | 13.39 | 13.21 | -1.69% | 873,021 |
| Oct 30, 2025 | 13.34 | 13.69 | 13.27 | 13.62 | 13.43 | 1.34% | 217,915 |
| Oct 29, 2025 | 13.70 | 13.75 | 13.31 | 13.44 | 13.26 | -1.90% | 189,068 |
| Oct 28, 2025 | 13.65 | 13.80 | 13.55 | 13.70 | 13.51 | -0.07% | 117,043 |
| Oct 27, 2025 | 13.80 | 13.89 | 13.70 | 13.71 | 13.52 | -0.29% | 97,454 |
| Oct 24, 2025 | 13.69 | 13.87 | 13.62 | 13.75 | 13.56 | 1.63% | 126,637 |
| Oct 23, 2025 | 13.49 | 13.60 | 13.15 | 13.53 | 13.34 | 0.67% | 138,778 |
| Oct 22, 2025 | 13.66 | 13.66 | 13.33 | 13.44 | 13.26 | -1.10% | 142,103 |
| Oct 21, 2025 | 13.65 | 13.79 | 13.45 | 13.59 | 13.40 | -0.44% | 123,700 |