Get the Stockscreener App
15.66
0.06%
-0.010
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 February 09, 2026, is $15.66.
- 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 25.08% to $15.66 now.
- The 52-week high stock price for MCHB is $16.02, representing a 2.30% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for MCHB is $12.52, indicating a -20.05% 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 |
|---|---|---|---|---|---|
| Feb 09, 2026 | $16.02 | $15.49 | $0.53 | 436,315.0 | -0.06% |
| Feb 06, 2026 | $15.79 | $15.30 | $0.495 | 396,080.0 | +4.05% |
| Feb 05, 2026 | $15.66 | $14.92 | $0.7399 | 540,338.0 | -2.27% |
| Feb 04, 2026 | $15.67 | $15.10 | $0.57 | 1,109,665.0 | +0.78% |
| Feb 03, 2026 | $15.97 | $15.04 | $0.935 | 411,320.0 | -2.55% |
| Feb 02, 2026 | $15.73 | $14.89 | $0.84 | 490,450.0 | +4.67% |
| Jan 30, 2026 | $15.91 | $14.82 | $1.09 | 629,730.0 | -1.19% |
| Jan 29, 2026 | $15.18 | $14.75 | $0.43 | 313,150.0 | +1.68% |
| Jan 28, 2026 | $15.18 | $14.67 | $0.51 | 274,235.0 | +0.47% |
| Jan 27, 2026 | $15.01 | $14.61 | $0.40 | 221,913.0 | +1.30% |
| Jan 26, 2026 | $14.98 | $14.42 | $0.565 | 267,113.0 | -0.27% |
| Jan 23, 2026 | $15.02 | $14.46 | $0.555 | 314,021.0 | -2.52% |
| Jan 22, 2026 | $15.48 | $14.88 | $0.60 | 648,052.0 | +0.87% |
| Jan 21, 2026 | $14.99 | $14.43 | $0.565 | 575,492.0 | +4.77% |
| Jan 20, 2026 | $14.53 | $14.25 | $0.28 | 242,889.0 | -2.19% |
| Jan 16, 2026 | $14.84 | $14.43 | $0.41 | 353,695.0 | -0.68% |
| Jan 15, 2026 | $14.93 | $14.45 | $0.48 | 459,414.0 | +1.59% |
| Jan 14, 2026 | $14.55 | $14.15 | $0.40 | 275,320.0 | +1.62% |
| Jan 13, 2026 | $14.53 | $14.05 | $0.475 | 399,624.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $16.02 | $14.89 | $1.13 | 3,820,483.0 | +4.47% |
| 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% |
1.85%
2.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):