Get the Stockscreener App
16.15
0.81%
0.13
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 July 10, 2026, is $16.15.
- Mechanics Bancorp all-time high stock price is $16.52, occurred on July 02, 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 28.99% to $16.15 now.
- The 52-week high stock price for MCHB is $16.52, representing a 2.32% increase from the current share price, occurred on July 02, 2026.
- The 52-week low stock price for MCHB is $12.52, indicating a -22.48% 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 |
|---|---|---|---|---|---|
| Jul 10, 2026 | $16.20 | $15.96 | $0.235 | 247,211.0 | +0.81% |
| Jul 09, 2026 | $16.08 | $15.52 | $0.56 | 605,746.0 | +3.29% |
| Jul 08, 2026 | $16.11 | $15.41 | $0.70 | 627,496.0 | -3.48% |
| Jul 07, 2026 | $16.45 | $16.05 | $0.395 | 382,692.0 | -0.86% |
| Jul 06, 2026 | $16.36 | $16.02 | $0.345 | 289,058.0 | +0.31% |
| Jul 02, 2026 | $16.52 | $16.07 | $0.455 | 375,482.0 | -1.22% |
| Jul 01, 2026 | $16.36 | $15.84 | $0.52 | 392,887.0 | +2.89% |
| Jun 30, 2026 | $15.97 | $15.74 | $0.23 | 381,694.0 | -0.06% |
| Jun 29, 2026 | $16.00 | $15.73 | $0.27 | 531,170.0 | -0.44% |
| Jun 26, 2026 | $16.02 | $15.73 | $0.285 | 1,160,433.0 | +1.20% |
| Jun 25, 2026 | $15.94 | $15.65 | $0.285 | 416,566.0 | +0.77% |
| Jun 24, 2026 | $15.68 | $15.29 | $0.39 | 443,515.0 | +2.35% |
| Jun 23, 2026 | $15.38 | $14.88 | $0.495 | 514,891.0 | +2.82% |
| Jun 22, 2026 | $14.99 | $14.64 | $0.35 | 431,325.0 | +1.57% |
| Jun 18, 2026 | $14.90 | $14.55 | $0.35 | 738,043.0 | +0.07% |
| Jun 17, 2026 | $15.12 | $14.48 | $0.64 | 518,500.0 | -2.07% |
| Jun 16, 2026 | $15.21 | $14.90 | $0.31 | 448,291.0 | -0.60% |
| Jun 15, 2026 | $15.55 | $14.98 | $0.57 | 453,428.0 | -2.46% |
| Jun 12, 2026 | $15.54 | $15.27 | $0.27 | 454,810.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $16.52 | $15.41 | $1.11 | 3,167,783.0 | +1.57% |
| 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% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):