Get the Stockscreener App
14.15
5.41%
-0.81
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 May 22, 2026, is $14.15.
- Mechanics Bancorp all-time high stock price is $16.03, occurred on May 12, 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 13.02% to $14.15 now.
- The 52-week high stock price for MCHB is $16.03, representing a 13.30% increase from the current share price, occurred on May 12, 2026.
- The 52-week low stock price for MCHB is $12.52, indicating a -11.52% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $14.50 | $14.14 | $0.36 | 430,352.0 | -5.41% |
| May 21, 2026 | $14.98 | $14.58 | $0.405 | 545,847.0 | +1.01% |
| May 20, 2026 | $14.89 | $14.42 | $0.47 | 572,156.0 | +1.16% |
| May 19, 2026 | $14.78 | $14.49 | $0.29 | 443,828.0 | -0.34% |
| May 18, 2026 | $14.74 | $14.45 | $0.29 | 407,195.0 | +2.01% |
| May 15, 2026 | $14.62 | $14.29 | $0.335 | 360,028.0 | -1.37% |
| May 14, 2026 | $14.78 | $14.43 | $0.35 | 409,214.0 | +2.38% |
| May 13, 2026 | $14.48 | $14.25 | $0.23 | 445,978.0 | -1.59% |
| May 12, 2026 | $16.03 | $14.15 | $1.88 | 379,072.0 | -0.07% |
| May 11, 2026 | $14.88 | $14.41 | $0.465 | 365,730.0 | -2.23% |
| May 08, 2026 | $14.85 | $14.51 | $0.335 | 274,128.0 | +1.44% |
| May 07, 2026 | $14.94 | $14.61 | $0.325 | 493,837.0 | -1.42% |
| May 06, 2026 | $15.00 | $14.71 | $0.2901 | 444,498.0 | -0.20% |
| May 05, 2026 | $14.94 | $14.41 | $0.53 | 459,971.0 | +3.05% |
| May 04, 2026 | $14.73 | $14.12 | $0.61 | 569,649.0 | -3.35% |
| May 01, 2026 | $15.01 | $14.72 | $0.29 | 411,554.0 | +1.05% |
| Apr 30, 2026 | $14.90 | $13.61 | $1.29 | 1,098,799.0 | -2.73% |
| Apr 29, 2026 | $15.54 | $15.16 | $0.375 | 489,106.0 | -2.69% |
| Apr 28, 2026 | $15.89 | $15.48 | $0.405 | 397,837.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $16.03 | $14.12 | $1.91 | 7,443,389.0 | -4.17% |
| 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% |
3.27%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):