Mechanics Bancorp. Class A MCHB
NASDAQ · United States · Finance
$14.53-0.25 (-1.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.48 | -2.03% | $14.76 | $14.78 | $14.45 | 71.72K |
| 2026-09-30 | $14.78 | -0.54% | $14.94 | $15.04 | $14.67 | 576.90K |
| 2026-09-29 | $14.86 | -0.40% | $14.92 | $15.07 | $14.74 | 577.00K |
| 2026-09-28 | $14.92 | -1.65% | $15.17 | $15.23 | $14.87 | 350.40K |
| 2026-09-25 | $15.17 | +0.60% | $15.11 | $15.30 | $15.11 | 417.60K |
| 2026-09-24 | $15.08 | +0.53% | $15.04 | $15.09 | $14.89 | 383.50K |
| 2026-09-23 | $15.00 | -1.25% | $15.15 | $15.35 | $14.98 | 476.00K |
| 2026-09-22 | $15.19 | -0.52% | $15.37 | $15.37 | $15.09 | 419.70K |
| 2026-09-21 | $15.27 | -0.84% | $15.42 | $15.48 | $15.18 | 369.20K |
| 2026-09-18 | $15.40 | -0.19% | $15.32 | $15.46 | $15.23 | 1.50M |
| 2026-09-17 | $15.43 | +0.65% | $15.44 | $15.57 | $15.37 | 387.40K |
| 2026-09-16 | $15.33 | -1.16% | $15.49 | $15.56 | $15.07 | 845.50K |
| 2026-09-15 | $15.51 | +0.19% | $15.43 | $15.62 | $15.37 | 396.50K |
| 2026-09-14 | $15.48 | +0.72% | $15.34 | $15.59 | $15.34 | 397.20K |
| 2026-09-11 | $15.37 | -0.39% | $15.61 | $15.74 | $15.28 | 367.90K |
| 2026-09-10 | $15.43 | 0.00% | $15.43 | $15.44 | $15.22 | 499.40K |
| 2026-09-09 | $15.43 | -0.77% | $15.56 | $15.60 | $15.37 | 397.00K |
| 2026-09-08 | $15.55 | -1.71% | $15.77 | $15.83 | $15.52 | 560.10K |
| 2026-09-04 | $15.82 | -0.13% | $15.75 | $16.00 | $15.75 | 413.00K |
| 2026-09-03 | $15.84 | +0.57% | $15.87 | $15.99 | $15.79 | 316.70K |
| 2026-09-02 | $15.75 | +1.48% | $15.52 | $15.87 | $15.52 | 505.90K |
| 2026-09-01 | $15.52 | -1.40% | $15.77 | $15.84 | $15.49 | 449.30K |
| 2026-08-31 | $15.74 | -0.94% | $15.92 | $15.98 | $15.73 | 493.50K |
| 2026-08-28 | $15.89 | -1.30% | $15.94 | $15.99 | $15.81 | 480.20K |
| 2026-08-27 | $16.10 | +0.31% | $16.00 | $16.12 | $15.85 | 378.30K |
| 2026-08-26 | $16.05 | -0.25% | $16.13 | $16.14 | $16.00 | 371.50K |
| 2026-08-25 | $16.09 | -0.43% | $16.18 | $16.18 | $16.05 | 306.50K |
| 2026-08-24 | $16.16 | -0.25% | $16.21 | $16.36 | $16.14 | 424.90K |
| 2026-08-21 | $16.20 | -1.04% | $16.45 | $16.95 | $16.15 | 461.10K |
| 2026-08-20 | $16.37 | -1.98% | $16.29 | $16.47 | $16.22 | 437.60K |
| 2026-08-19 | $16.70 | -0.42% | $16.80 | $16.82 | $16.48 | 589.40K |
| 2026-08-18 | $16.77 | +0.12% | $16.78 | $16.86 | $16.64 | 262.00K |
| 2026-08-17 | $16.75 | -1.93% | $17.00 | $17.10 | $16.72 | 368.70K |
| 2026-08-14 | $17.08 | -0.23% | $17.12 | $17.24 | $17.03 | 407.10K |
| 2026-08-13 | $17.12 | -0.29% | $17.22 | $17.38 | $17.07 | 489.90K |
| 2026-08-12 | $17.17 | 0.00% | $17.12 | $17.27 | $17.01 | 589.40K |
| 2026-08-11 | $17.17 | +2.75% | $16.75 | $17.21 | $16.41 | 395.00K |
| 2026-08-10 | $16.71 | +0.42% | $16.52 | $16.76 | $16.28 | 398.00K |
| 2026-08-07 | $16.64 | -0.89% | $16.73 | $16.85 | $16.56 | 416.80K |
| 2026-08-06 | $16.79 | +1.02% | $17.16 | $17.16 | $16.60 | 495.80K |
| 2026-08-05 | $16.62 | -0.42% | $16.71 | $16.78 | $16.50 | 421.60K |
| 2026-08-04 | $16.69 | -1.88% | $16.99 | $17.14 | $16.61 | 524.50K |
| 2026-08-03 | $17.01 | +1.31% | $16.88 | $17.19 | $16.88 | 622.80K |
| 2026-07-31 | $16.79 | +1.14% | $16.59 | $16.85 | $16.53 | 624.60K |
| 2026-07-30 | $16.60 | +0.67% | $16.59 | $16.88 | $16.46 | 863.30K |
| 2026-07-29 | $16.49 | +4.10% | $16.07 | $16.51 | $15.96 | 1.03M |
| 2026-07-28 | $15.84 | +1.41% | $15.71 | $15.92 | $15.62 | 920.50K |
| 2026-07-27 | $15.62 | -0.38% | $15.79 | $15.84 | $15.55 | 1.08M |
| 2026-07-24 | $15.68 | -1.63% | $16.00 | $16.10 | $15.42 | 2.01M |
| 2026-07-23 | $15.94 | +0.19% | $15.75 | $16.00 | $15.68 | 725.00K |
| 2026-07-22 | $15.91 | -0.87% | $16.01 | $16.15 | $15.82 | 615.80K |
| 2026-07-21 | $16.05 | -0.86% | $16.11 | $16.26 | $15.61 | 1.55M |
| 2026-07-20 | $16.19 | -0.55% | $16.22 | $16.29 | $16.13 | 381.10K |
| 2026-07-17 | $16.28 | -2.16% | $16.57 | $16.57 | $16.16 | 567.30K |
| 2026-07-16 | $16.64 | +3.10% | $16.14 | $16.68 | $16.14 | 1.05M |
| 2026-07-15 | $16.14 | +0.31% | $16.31 | $16.41 | $15.96 | 780.80K |
| 2026-07-14 | $16.09 | -0.80% | $16.47 | $16.47 | $16.04 | 327.70K |
| 2026-07-13 | $16.22 | +0.43% | $16.20 | $16.25 | $15.92 | 587.00K |
| 2026-07-10 | $16.15 | +0.81% | $16.06 | $16.20 | $15.96 | 247.30K |
| 2026-07-09 | $16.02 | +3.29% | $15.61 | $16.08 | $15.52 | 605.70K |
| 2026-07-08 | $15.51 | -3.48% | $16.11 | $16.11 | $15.41 | 627.50K |
| 2026-07-07 | $16.07 | -0.86% | $16.25 | $16.45 | $16.05 | 382.70K |
| 2026-07-06 | $16.21 | +0.31% | $16.16 | $16.36 | $16.02 | 289.10K |
| 2026-07-02 | $16.16 | -1.22% | $16.44 | $16.53 | $16.07 | 375.50K |
| 2026-07-01 | $16.36 | +2.89% | $15.84 | $16.36 | $15.84 | 392.90K |
| 2026-06-30 | $15.90 | -0.06% | $15.86 | $15.97 | $15.74 | 381.70K |
| 2026-06-29 | $15.91 | -0.44% | $15.89 | $16.00 | $15.73 | 531.50K |
| 2026-06-26 | $15.98 | +1.20% | $15.81 | $16.02 | $15.73 | 1.16M |
| 2026-06-25 | $15.79 | +0.77% | $15.67 | $15.94 | $15.65 | 416.60K |
| 2026-06-24 | $15.67 | +2.35% | $15.32 | $15.68 | $15.29 | 444.60K |
| 2026-06-23 | $15.31 | +2.82% | $14.95 | $15.38 | $14.88 | 514.90K |
| 2026-06-22 | $14.89 | +1.57% | $14.64 | $14.99 | $14.64 | 431.30K |
| 2026-06-18 | $14.66 | +0.07% | $14.77 | $14.90 | $14.55 | 738.00K |
| 2026-06-17 | $14.65 | -2.07% | $14.96 | $15.12 | $14.48 | 518.50K |
| 2026-06-16 | $14.96 | -0.60% | $15.17 | $15.21 | $14.90 | 448.30K |
| 2026-06-15 | $15.05 | -2.46% | $15.55 | $15.55 | $14.98 | 453.40K |
| 2026-06-12 | $15.43 | +1.71% | $15.30 | $15.54 | $15.27 | 454.80K |
| 2026-06-11 | $15.17 | +0.46% | $15.22 | $15.29 | $15.03 | 805.10K |
| 2026-06-10 | $15.10 | +0.33% | $15.09 | $15.25 | $15.06 | 537.50K |
| 2026-06-09 | $15.05 | +0.13% | $15.11 | $15.44 | $14.95 | 477.30K |
| 2026-06-08 | $15.03 | +0.27% | $15.00 | $15.21 | $14.96 | 378.10K |
| 2026-06-05 | $14.99 | +0.54% | $14.86 | $15.14 | $14.86 | 391.50K |
| 2026-06-04 | $14.91 | +4.48% | $14.52 | $14.96 | $14.42 | 465.80K |
| 2026-06-03 | $14.27 | -3.12% | $14.63 | $14.66 | $14.24 | 436.40K |
| 2026-06-02 | $14.73 | +2.29% | $14.36 | $14.85 | $14.36 | 511.40K |
| 2026-06-01 | $14.40 | -2.17% | $14.61 | $14.61 | $14.33 | 379.70K |
| 2026-05-29 | $14.72 | +1.45% | $14.60 | $14.80 | $14.51 | 577.70K |
| 2026-05-28 | $14.51 | +0.62% | $14.34 | $14.53 | $14.24 | 407.70K |
| 2026-05-27 | $14.42 | +0.21% | $14.39 | $14.60 | $14.39 | 349.90K |
| 2026-05-26 | $14.39 | +1.70% | $14.06 | $14.40 | $13.99 | 509.00K |