Mechanics Bancorp - Class A Common Stock (MCHB)

Last Price14.63

Change+0.08 (0.55%)

NASDAQ · Last Trade: Jan 1st, 6:39 AM EST

Historical Prices For Mechanics Bancorp - Class A Common Stock (MCHB)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	14.55	14.76	14.30	14.63	680,814	14.63
12/30/2025	14.49	14.59	14.27	14.55	451,384	14.55
12/29/2025	14.67	14.67	14.39	14.45	475,055	14.45
12/26/2025	14.16	14.69	14.02	14.67	670,408	14.67
12/24/2025	14.14	14.32	14.02	14.17	400,428	14.17
12/23/2025	14.22	14.33	14.10	14.14	350,161	14.14
12/22/2025	14.17	14.48	14.11	14.23	553,160	14.23
12/19/2025	14.33	14.71	13.98	14.17	7,904,160	14.17
12/18/2025	14.41	14.57	14.21	14.33	750,790	14.33
12/17/2025	14.20	14.52	13.96	14.27	772,970	14.27
12/16/2025	14.57	14.75	14.07	14.20	688,180	14.20
12/15/2025	14.81	14.97	14.46	14.56	761,188	14.56
12/12/2025	14.94	14.97	14.71	14.74	578,048	14.74
12/11/2025	15.21	15.33	14.73	14.93	675,429	14.93
12/10/2025	14.60	15.52	14.60	15.21	3,166,078	15.21
12/09/2025	14.57	14.94	14.46	14.50	686,634	14.50
12/08/2025	15.03	15.22	14.49	14.51	922,495	14.51
12/05/2025	15.15	15.36	15.02	15.30	418,235	15.09
12/04/2025	14.89	15.44	14.81	15.16	824,322	14.95
12/03/2025	14.85	14.90	14.63	14.80	542,152	14.60
12/02/2025	15.19	15.19	14.76	14.85	760,750	14.65
12/01/2025	15.30	15.67	15.05	15.08	1,133,754	14.87
11/28/2025	15.45	15.89	15.45	15.54	720,635	15.33
11/26/2025	14.80	15.43	14.80	15.34	728,315	15.13
11/25/2025	14.29	15.18	14.20	14.80	890,814	14.60
11/24/2025	13.87	14.33	13.74	14.19	955,854	14.00
11/21/2025	13.32	13.70	13.23	13.67	221,068	13.48
11/20/2025	13.36	13.64	13.22	13.27	273,820	13.09
11/19/2025	13.37	13.45	13.12	13.20	149,118	13.02
11/18/2025	13.03	13.38	13.03	13.33	199,732	13.15
11/17/2025	13.38	13.48	13.02	13.12	283,706	12.94
11/14/2025	13.13	13.46	13.05	13.46	336,223	13.28
11/13/2025	13.12	13.29	13.05	13.17	228,751	12.99
11/12/2025	13.17	13.35	13.06	13.17	229,081	12.99
11/11/2025	13.42	13.69	13.11	13.17	338,046	12.99
11/10/2025	13.38	13.68	13.33	13.43	196,411	13.25
11/07/2025	13.18	13.34	13.16	13.28	197,137	13.09
11/06/2025	13.23	13.37	13.04	13.18	216,414	13.00
11/05/2025	13.13	13.47	13.08	13.23	299,469	13.05
11/04/2025	13.17	13.45	13.06	13.12	335,870	12.94
11/03/2025	13.41	13.41	12.99	13.15	337,290	12.97
10/31/2025	13.84	14.08	12.91	13.39	873,021	13.21
10/30/2025	13.34	13.69	13.27	13.62	217,915	13.43
10/29/2025	13.70	13.75	13.31	13.44	189,068	13.26
10/28/2025	13.65	13.79	13.55	13.70	117,043	13.51
10/27/2025	13.80	13.89	13.70	13.71	97,454	13.52
10/24/2025	13.69	13.87	13.62	13.75	126,637	13.56
10/23/2025	13.49	13.60	13.15	13.53	138,758	13.34
10/22/2025	13.66	13.66	13.33	13.44	142,103	13.26
10/21/2025	13.65	13.79	13.45	13.59	123,700	13.40
10/20/2025	13.25	13.68	13.25	13.65	137,617	13.46
10/17/2025	13.07	13.17	12.82	13.15	270,144	12.97
10/16/2025	13.63	13.83	12.97	13.07	345,186	12.89
10/15/2025	14.06	14.25	13.47	13.63	203,792	13.44
10/14/2025	13.61	14.20	13.61	14.19	299,641	14.00
10/13/2025	13.60	13.81	13.28	13.73	257,922	13.54
10/10/2025	13.39	13.67	13.22	13.54	509,716	13.35
10/09/2025	13.22	13.57	13.21	13.46	236,657	13.28
10/08/2025	13.24	13.41	13.07	13.32	252,525	13.14
10/07/2025	13.00	13.66	13.00	13.13	257,736	12.95
10/06/2025	13.32	13.72	13.01	13.02	309,740	12.84
10/03/2025	13.04	13.32	13.04	13.29	174,230	13.11
10/02/2025	13.21	13.16	12.94	12.95	254,607	12.77