Get the Stockscreener App
14.91
2.05%
0.30
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 January 08, 2026, is $14.91.
- Mechanics Bancorp all-time high stock price is $15.89, occurred on November 28, 2025.
- The lowest Mechanics Bancorp stock price recorded was $12.52 on September 02, 2025. Since then, Mechanics Bancorp's stock price has risen over 19.09% to $14.91 now.
- The 52-week high stock price for MCHB is $15.89, representing a 6.61% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for MCHB is $12.52, indicating a -16.03% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $14.97 | $14.47 | $0.505 | 295,949.0 | +2.05% |
| Jan 07, 2026 | $14.84 | $14.41 | $0.43 | 319,433.0 | -1.35% |
| Jan 06, 2026 | $14.97 | $14.53 | $0.445 | 514,503.0 | -1.27% |
| Jan 05, 2026 | $15.42 | $14.64 | $0.78 | 850,084.0 | +1.83% |
| Jan 02, 2026 | $14.77 | $14.37 | $0.40 | 454,657.0 | +0.68% |
| Dec 31, 2025 | $14.76 | $14.30 | $0.46 | 671,761.0 | +0.55% |
| Dec 30, 2025 | $14.59 | $14.27 | $0.32 | 442,284.0 | +0.69% |
| Dec 29, 2025 | $14.67 | $14.39 | $0.275 | 466,621.0 | -1.50% |
| Dec 26, 2025 | $14.69 | $14.02 | $0.67 | 658,525.0 | +3.53% |
| Dec 24, 2025 | $14.32 | $14.02 | $0.30 | 400,428.0 | +0.21% |
| Dec 23, 2025 | $14.33 | $14.10 | $0.235 | 343,378.0 | -0.63% |
| Dec 22, 2025 | $14.48 | $14.11 | $0.37 | 534,651.0 | +0.42% |
| Dec 19, 2025 | $14.71 | $13.98 | $0.73 | 7,848,149.0 | -1.12% |
| Dec 18, 2025 | $14.57 | $14.21 | $0.36 | 740,549.0 | +0.42% |
| Dec 17, 2025 | $14.52 | $13.96 | $0.56 | 769,577.0 | +0.49% |
| Dec 16, 2025 | $14.75 | $14.07 | $0.68 | 682,755.0 | -2.47% |
| Dec 15, 2025 | $14.97 | $14.46 | $0.51 | 755,136.0 | -1.22% |
| Dec 12, 2025 | $14.97 | $14.71 | $0.26 | 552,760.0 | -1.27% |
| Dec 11, 2025 | $15.33 | $14.73 | $0.60 | 672,137.0 | -1.84% |
| Dec 10, 2025 | $15.52 | $14.60 | $0.925 | 3,144,240.0 | +4.90% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $15.42 | $14.37 | $1.05 | 2,730,575.0 | +1.91% |
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% |
2.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):