Get the Stockscreener App
14.74
1.27%
-0.19
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 December 12, 2025, is $14.74.
- 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 17.73% to $14.74 now.
- The 52-week high stock price for MCHB is $15.89, representing a 7.84% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for MCHB is $12.52, indicating a -15.06% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 09, 2025 | $14.94 | $14.46 | $0.48 | 686,134.0 | -0.07% |
| Dec 08, 2025 | $15.22 | $14.49 | $0.73 | 922,495.0 | -5.16% |
| Dec 05, 2025 | $15.36 | $15.02 | $0.335 | 418,219.0 | +0.62% |
| Dec 04, 2025 | $15.44 | $14.81 | $0.63 | 574,506.0 | +2.74% |
| Dec 03, 2025 | $14.90 | $14.63 | $0.27 | 542,152.0 | -0.34% |
| Dec 02, 2025 | $15.19 | $14.76 | $0.43 | 759,393.0 | -1.53% |
| Dec 01, 2025 | $15.67 | $15.05 | $0.62 | 1,102,182.0 | -2.96% |
| Nov 28, 2025 | $15.89 | $15.45 | $0.445 | 720,635.0 | +1.30% |
| Nov 26, 2025 | $15.43 | $14.80 | $0.63 | 726,407.0 | +3.65% |
| Nov 25, 2025 | $15.18 | $14.20 | $0.98 | 888,726.0 | +4.30% |
| Nov 24, 2025 | $14.33 | $13.74 | $0.59 | 955,854.0 | +3.80% |
| Nov 21, 2025 | $13.70 | $13.23 | $0.47 | 221,028.0 | +3.01% |
| Nov 20, 2025 | $13.64 | $13.22 | $0.415 | 268,495.0 | +0.53% |
| Nov 19, 2025 | $13.45 | $13.12 | $0.335 | 139,570.0 | -0.98% |
| Nov 18, 2025 | $13.38 | $13.03 | $0.345 | 195,253.0 | +1.60% |
| Nov 17, 2025 | $13.48 | $13.02 | $0.46 | 272,093.0 | -2.53% |
| Nov 14, 2025 | $13.46 | $13.05 | $0.405 | 336,141.0 | +2.20% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.67 | $14.46 | $1.21 | 9,926,978.0 | -5.15% |
| 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% |
1.49%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):