Get the Stockscreener App
14.93
1.43%
0.21
Mechanics Bancorp Stock (MCHB) Price History
The historical daily chart and data for Mechanics Bancorp stock (MCHB), show that the latest closing stock price as of April 02, 2026, is $14.93.
- Mechanics Bancorp all-time high stock price is $16.02, occurred on February 09, 2026.
- The lowest Mechanics Bancorp stock price recorded was $12.52 on September 02, 2025. Since then, Mechanics Bancorp's stock price has risen over 19.25% to $14.93 now.
- The 52-week high stock price for MCHB is $16.02, representing a 7.30% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for MCHB is $12.52, indicating a -16.14% decrease from the current share price, occurred on September 02, 2025.
The table below shows more information about MCHB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $14.97 | $14.40 | $0.565 | 409,484.0 | +1.43% |
| Apr 01, 2026 | $15.06 | $14.61 | $0.46 | 361,024.0 | -0.20% |
| Mar 31, 2026 | $14.93 | $14.39 | $0.535 | 477,501.0 | +2.22% |
| Mar 30, 2026 | $14.55 | $14.35 | $0.20 | 224,919.0 | +0.42% |
| Mar 27, 2026 | $14.55 | $14.23 | $0.32 | 228,239.0 | -0.42% |
| Mar 26, 2026 | $14.75 | $14.36 | $0.39 | 348,631.0 | -1.64% |
| Mar 25, 2026 | $14.88 | $14.59 | $0.295 | 247,716.0 | +0.41% |
| Mar 24, 2026 | $14.71 | $14.26 | $0.455 | 317,722.0 | +0.97% |
| Mar 23, 2026 | $14.88 | $14.32 | $0.56 | 434,621.0 | +2.05% |
| Mar 20, 2026 | $14.38 | $14.01 | $0.37 | 1,420,894.0 | -0.49% |
| Mar 19, 2026 | $14.39 | $13.99 | $0.40 | 235,327.0 | +0.92% |
| Mar 18, 2026 | $14.31 | $14.03 | $0.285 | 500,287.0 | -1.33% |
| Mar 17, 2026 | $14.65 | $14.24 | $0.41 | 272,364.0 | -0.90% |
| Mar 16, 2026 | $14.69 | $14.28 | $0.41 | 284,834.0 | +1.55% |
| Mar 13, 2026 | $14.32 | $14.04 | $0.285 | 274,983.0 | +0.42% |
| Mar 12, 2026 | $14.25 | $13.66 | $0.59 | 308,536.0 | +0.78% |
| Mar 11, 2026 | $14.45 | $13.76 | $0.69 | 337,368.0 | -1.61% |
| Mar 10, 2026 | $14.62 | $13.92 | $0.695 | 295,557.0 | +0.56% |
| Mar 09, 2026 | $14.26 | $13.85 | $0.41 | 284,943.0 | -4.05% |
Mechanics Bancorp Stock (MCHB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mechanics Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MCHB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mechanics Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mechanics Bancorp Stock (MCHB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $15.06 | $14.40 | $0.66 | 1,179,992.0 | +1.22% |
| Mar, 2026 | $15.56 | $13.66 | $1.90 | 9,082,327.0 | +3.44% |
| Feb, 2026 | $16.02 | $14.06 | $1.96 | 7,420,321.0 | -4.87% |
| Jan, 2026 | $15.91 | $14.05 | $1.86 | 8,097,348.0 | +2.46% |
Mechanics Bancorp Stock (MCHB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.67 | $13.96 | $1.71 | 23,016,271.0 | -6.37% |
| Nov, 2025 | $15.89 | $12.99 | $2.90 | 7,085,840.0 | +16.06% |
| Oct, 2025 | $14.25 | $12.82 | $1.43 | 5,864,453.0 | +0.60% |
| Sep, 2025 | $14.15 | $12.52 | $1.63 | 6,174,608.0 | +0.00% |
0.96%
1.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):