Skip to main content
MCHB logo

Mechanics Bancorp

MCHBNASDAQFinancialsBanks - Regional

$15.17Today:- (-)1Y +12.27%

As of Oct 23, 2026 close

Market cap
$3.53B
P/E (TTM)
12.54
Forward P/E
6.04
Dividend yield
10.27%
52-week range
$12.92$17.38
Volume (live)
-
Avg. volume (3M)
590.90K

Mechanics Bancorp (MCHB) Historical Stock Prices

Analyze Mechanics Bancorp (MCHB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mechanics Bancorp (MCHB) Interactive Price Chart

Interactive historical price chart showing Mechanics Bancorp stock price movements and trends across multiple time periods.

Loading chart...

MCHB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MCHB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202615.1615.3215.0515.1315.13623.41K
Oct 23, 202615.0615.2515.0415.1715.17674.30K
Oct 22, 202614.6315.2014.5615.1915.19483.30K
Oct 21, 202614.6514.7214.4314.6314.63923.30K
Oct 20, 202614.2314.6614.2314.6014.601.00M
Oct 19, 202614.3414.4114.2114.2314.23487.50K
Oct 16, 202614.4314.6214.2614.3514.351.04M
Oct 15, 202614.3214.5214.2014.3414.34389.40K
Oct 14, 202614.0814.3114.0214.2014.20595.90K
Oct 13, 202614.5614.5714.2114.2414.24629.90K
Oct 12, 202614.1714.4914.1714.3814.38499.70K
Oct 9, 202614.5114.5114.2514.2614.26371.00K
Oct 8, 202614.5514.5914.3014.5114.51612.60K
Oct 7, 202614.7614.8814.5714.6114.61544.90K
Oct 6, 202614.8215.0714.8214.8914.89527.60K
Oct 5, 202614.8715.0114.7514.9314.93538.70K
Oct 2, 202614.9815.1114.8614.9014.90468.00K
Oct 1, 202614.7614.8614.4414.8314.83837.70K
Sep 30, 202614.9415.0414.6714.7814.78576.90K
Sep 29, 202614.9215.0714.7414.8614.86577.00K
Sep 28, 202615.1715.2314.8714.9214.92350.40K
Sep 25, 202615.1115.3015.1115.1715.17417.60K
Sep 24, 202615.0415.0914.8915.0815.08383.50K
Sep 23, 202615.1515.3514.9815.0015.00476.00K
Sep 22, 202615.3715.3715.0915.1915.19419.70K
Sep 21, 202615.4215.4815.1815.2715.27369.20K
Sep 18, 202615.3215.4615.2315.4015.401.50M
Sep 17, 202615.4415.5715.3715.4315.43387.40K
Sep 16, 202615.4915.5615.0715.3315.33845.50K
Sep 15, 202615.4315.6215.3715.5115.51396.50K
Sep 14, 202615.3415.5915.3415.4815.48397.20K
Sep 11, 202615.6115.7415.2815.3715.37367.90K
Sep 10, 202615.4315.4415.2215.4315.43499.40K
Sep 9, 202615.5615.6015.3715.4315.43397.00K
Sep 8, 202615.7715.8315.5215.5515.55560.10K
Sep 4, 202615.7516.0015.7515.8215.82413.00K
Sep 3, 202615.8715.9915.7915.8415.84316.70K
Sep 2, 202615.5215.8715.5215.7515.75505.90K
Sep 1, 202615.7715.8415.4915.5215.52449.30K
Aug 31, 202615.9215.9815.7315.7415.74493.50K
Aug 28, 202615.9415.9915.8115.8915.89480.20K
Aug 27, 202616.0016.1215.8516.1015.85378.30K
Aug 26, 202616.1316.1416.0016.0515.80371.50K
Aug 25, 202616.1816.1816.0516.0915.84306.50K
Aug 24, 202616.2116.3616.1416.1615.91424.90K
Aug 21, 202616.4516.9516.1516.2015.95461.10K
Aug 20, 202616.2916.4716.2216.3716.12437.60K
Aug 19, 202616.8016.8216.4816.7016.44589.40K
Aug 18, 202616.7816.8616.6416.7716.51262.00K
Aug 17, 202617.0017.1016.7216.7516.49368.70K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.