Get the Stockscreener App
17.08
0.23%
-0.04
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 August 14, 2026, is $17.08.
- 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 36.42% to $17.08 now.
- The 52-week high stock price for MCHB is $17.38, representing a 1.73% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for MCHB is $12.52, indicating a -26.70% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $17.24 | $17.03 | $0.21 | 407,088.0 | -0.23% |
| Aug 13, 2026 | $17.38 | $17.07 | $0.31 | 489,421.0 | -0.26% |
| Aug 12, 2026 | $17.27 | $17.01 | $0.26 | 589,395.0 | -0.03% |
| Aug 11, 2026 | $17.21 | $16.41 | $0.80 | 394,974.0 | +2.75% |
| Aug 10, 2026 | $16.76 | $16.28 | $0.48 | 398,002.0 | +0.42% |
| Aug 07, 2026 | $16.85 | $16.56 | $0.29 | 416,837.0 | -0.89% |
| Aug 06, 2026 | $17.16 | $16.60 | $0.56 | 495,753.0 | +1.02% |
| Aug 05, 2026 | $16.78 | $16.50 | $0.28 | 421,036.0 | -0.42% |
| Aug 04, 2026 | $17.14 | $16.61 | $0.525 | 524,531.0 | -1.88% |
| Aug 03, 2026 | $17.19 | $16.88 | $0.31 | 622,819.0 | +1.31% |
| Jul 31, 2026 | $16.85 | $16.52 | $0.325 | 624,628.0 | +1.14% |
| Jul 30, 2026 | $16.88 | $16.46 | $0.42 | 863,335.0 | +0.67% |
| Jul 29, 2026 | $16.51 | $15.96 | $0.55 | 1,032,962.0 | +4.10% |
| Jul 28, 2026 | $15.91 | $15.62 | $0.295 | 920,507.0 | +1.41% |
| Jul 27, 2026 | $15.84 | $15.54 | $0.295 | 1,079,148.0 | -0.38% |
| Jul 24, 2026 | $16.09 | $15.42 | $0.675 | 2,005,136.0 | -1.63% |
| Jul 23, 2026 | $15.99 | $15.68 | $0.315 | 725,032.0 | +0.19% |
| Jul 22, 2026 | $16.15 | $15.82 | $0.33 | 615,788.0 | -0.87% |
| Jul 21, 2026 | $16.26 | $15.61 | $0.65 | 1,544,996.0 | -0.86% |
| Jul 20, 2026 | $16.29 | $16.12 | $0.165 | 381,079.0 | -0.55% |
| Jul 17, 2026 | $16.57 | $16.16 | $0.41 | 567,339.0 | -2.16% |
| Jul 16, 2026 | $16.68 | $16.14 | $0.5363 | 1,051,972.0 | +3.10% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $17.38 | $16.28 | $1.09 | 5,166,944.0 | +1.73% |
| 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% |
0.47%
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):