Get the Stockscreener App
14.86
3.05%
0.44
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 05, 2026, is $14.86.
- 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 18.69% to $14.86 now.
- The 52-week high stock price for MCHB is $16.02, representing a 7.81% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for MCHB is $12.52, indicating a -15.75% 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 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% |
| Apr 27, 2026 | $15.83 | $15.39 | $0.44 | 472,237.0 | +2.34% |
| Apr 24, 2026 | $15.61 | $15.34 | $0.275 | 367,565.0 | -0.39% |
| Apr 23, 2026 | $15.48 | $15.21 | $0.27 | 446,329.0 | +0.98% |
| Apr 22, 2026 | $15.45 | $15.16 | $0.29 | 398,724.0 | -0.33% |
| Apr 21, 2026 | $15.67 | $15.22 | $0.445 | 558,293.0 | -1.67% |
| Apr 20, 2026 | $15.82 | $15.44 | $0.38 | 518,977.0 | +0.64% |
| Apr 17, 2026 | $15.69 | $15.00 | $0.69 | 710,507.0 | +3.95% |
| Apr 16, 2026 | $15.71 | $14.88 | $0.84 | 300,319.0 | -0.93% |
| Apr 15, 2026 | $15.10 | $14.84 | $0.26 | 516,261.0 | +0.67% |
| Apr 14, 2026 | $15.02 | $14.58 | $0.44 | 523,523.0 | +0.40% |
| Apr 13, 2026 | $15.27 | $14.88 | $0.395 | 434,789.0 | -2.55% |
| Apr 10, 2026 | $15.72 | $15.18 | $0.54 | 449,116.0 | -0.91% |
| Apr 09, 2026 | $15.50 | $15.05 | $0.45 | 365,662.0 | +1.45% |
| Apr 08, 2026 | $15.39 | $15.09 | $0.30 | 715,824.0 | +2.36% |
| Apr 07, 2026 | $14.96 | $14.75 | $0.215 | 352,020.0 | -0.67% |
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 | $15.01 | $14.12 | $0.89 | 1,901,145.0 | +0.64% |
| 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% |
1.59%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):