Get the Stockscreener App
14.90
0.47%
0.07
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 October 02, 2026, is $14.90.
- Mechanics Bancorp all-time high stock price is $17.38, occurred on August 13, 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 19.01% to $14.90 now.
- The 52-week high stock price for MCHB is $17.38, representing a 16.61% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for MCHB is $12.82, indicating a -13.96% decrease from the current share price, occurred on October 17, 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $15.11 | $14.86 | $0.245 | 467,968.0 | +0.47% |
| Oct 01, 2026 | $14.86 | $14.44 | $0.42 | 837,654.0 | +0.34% |
| Sep 30, 2026 | $15.04 | $14.66 | $0.375 | 576,911.0 | -0.54% |
| Sep 29, 2026 | $15.07 | $14.74 | $0.3293 | 577,030.0 | -0.40% |
| Sep 28, 2026 | $15.23 | $14.87 | $0.36 | 349,332.0 | -1.65% |
| Sep 25, 2026 | $15.30 | $15.11 | $0.19 | 417,570.0 | +0.60% |
| Sep 24, 2026 | $15.09 | $14.89 | $0.20 | 383,464.0 | +0.53% |
| Sep 23, 2026 | $15.35 | $14.98 | $0.365 | 475,970.0 | -1.25% |
| Sep 22, 2026 | $15.37 | $15.09 | $0.2817 | 419,711.0 | -0.52% |
| Sep 21, 2026 | $15.48 | $15.18 | $0.30 | 369,172.0 | -0.84% |
| Sep 18, 2026 | $15.46 | $15.23 | $0.23 | 1,500,454.0 | -0.19% |
| Sep 17, 2026 | $15.57 | $15.37 | $0.20 | 387,365.0 | +0.65% |
| Sep 16, 2026 | $15.56 | $15.07 | $0.49 | 845,540.0 | -1.16% |
| Sep 15, 2026 | $15.62 | $15.37 | $0.255 | 351,704.0 | +0.19% |
| Sep 14, 2026 | $15.59 | $15.34 | $0.255 | 397,176.0 | +0.72% |
| Sep 11, 2026 | $15.73 | $15.28 | $0.455 | 367,886.0 | -0.39% |
| Sep 10, 2026 | $15.44 | $15.22 | $0.22 | 499,411.0 | +0.00% |
| Sep 09, 2026 | $15.60 | $15.37 | $0.23 | 396,997.0 | -0.77% |
| Sep 08, 2026 | $15.82 | $15.52 | $0.305 | 559,800.0 | -1.71% |
| Sep 04, 2026 | $16.00 | $15.75 | $0.25 | 413,007.0 | -0.13% |
| Sep 03, 2026 | $15.99 | $15.79 | $0.205 | 316,647.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $15.11 | $14.44 | $0.665 | 1,773,590.0 | +0.81% |
| Sep, 2026 | $16.00 | $14.66 | $1.34 | 10,560,307.0 | -6.10% |
| Aug, 2026 | $17.38 | $15.73 | $1.64 | 9,333,450.0 | -6.25% |
| Jul, 2026 | $16.88 | $15.41 | $1.47 | 16,021,163.0 | +5.60% |
| Jun, 2026 | $16.02 | $14.24 | $1.78 | 10,874,832.0 | +8.02% |
| May, 2026 | $16.03 | $13.99 | $2.04 | 8,857,047.0 | -0.30% |
| Apr, 2026 | $15.89 | $13.61 | $2.28 | 10,276,376.0 | +0.10% |
| 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% |
1.05%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):