5 DAY PERFORMANCE
-15.43%
1 MONTH PERFORMANCE
-11.64%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
-9.38%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
+12.43%
Mechanics Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.73 | $16.64 (-0.54%) | $16.85 | $16.56 | 416.84 K | $3.86 B |
| 08/06/2026 | $17.16 | $16.79 (-2.16%) | $17.16 | $16.60 | 495.80 K | $3.90 B |
| 08/05/2026 | $16.71 | $16.62 (-0.54%) | $16.78 | $16.50 | 421.64 K | $3.86 B |
| 08/04/2026 | $16.99 | $16.69 (-1.77%) | $17.14 | $16.61 | 524.53 K | $3.88 B |
| 08/03/2026 | $16.88 | $17.01 (0.77%) | $17.19 | $16.88 | 622.82 K | $3.95 B |
| 07/31/2026 | $16.59 | $16.79 (1.21%) | $16.85 | $16.52 | 624.63 K | $3.90 B |
| 07/30/2026 | $16.59 | $16.60 (0.06%) | $16.88 | $16.46 | 863.34 K | $3.86 B |
| 07/29/2026 | $16.07 | $16.49 (2.61%) | $16.51 | $15.96 | 1.08 M | $3.83 B |
| 07/28/2026 | $15.71 | $15.84 (0.83%) | $15.92 | $15.62 | 920.51 K | $3.68 B |
| 07/27/2026 | $15.79 | $15.62 (-1.08%) | $15.84 | $15.55 | 1.08 M | $3.63 B |
| 07/24/2026 | $16.00 | $15.68 (-2%) | $16.10 | $15.42 | 2.01 M | $3.64 B |
| 07/23/2026 | $15.75 | $15.94 (1.21%) | $16.00 | $15.68 | 725.03 K | $3.70 B |
| 07/22/2026 | $16.01 | $15.91 (-0.62%) | $16.15 | $15.82 | 615.80 K | $3.69 B |
| 07/21/2026 | $16.11 | $16.05 (-0.37%) | $16.26 | $15.61 | 1.55 M | $3.73 B |
| 07/20/2026 | $16.22 | $16.19 (-0.18%) | $16.29 | $16.13 | 381.10 K | $3.76 B |
| 07/17/2026 | $16.57 | $16.28 (-1.75%) | $16.57 | $16.16 | 567.34 K | $3.78 B |
| 07/16/2026 | $16.14 | $16.64 (3.1%) | $16.68 | $16.14 | 1.05 M | $3.86 B |
| 07/15/2026 | $16.31 | $16.14 (-1.04%) | $16.41 | $15.96 | 780.80 K | $3.75 B |
| 07/14/2026 | $16.47 | $16.09 (-2.31%) | $16.47 | $16.04 | 327.75 K | $3.74 B |
| 07/13/2026 | $16.20 | $16.22 (0.12%) | $16.25 | $15.92 | 587.00 K | $3.77 B |
| 07/10/2026 | $16.06 | $16.15 (0.56%) | $16.20 | $15.96 | 247.30 K | $3.75 B |
| 07/09/2026 | $15.61 | $16.02 (2.63%) | $16.08 | $15.52 | 605.75 K | $3.72 B |
| 07/08/2026 | $16.11 | $15.51 (-3.72%) | $16.11 | $15.41 | 627.50 K | $3.60 B |
| 07/07/2026 | $16.25 | $16.07 (-1.11%) | $16.45 | $16.05 | 382.70 K | $3.73 B |
| 07/06/2026 | $16.16 | $16.21 (0.31%) | $16.36 | $16.02 | 289.10 K | $3.76 B |
| 07/02/2026 | $16.44 | $16.16 (-1.7%) | $16.52 | $16.07 | 375.50 K | $3.75 B |
| 07/01/2026 | $15.84 | $16.36 (3.28%) | $16.36 | $15.84 | 392.90 K | $3.80 B |
| 06/30/2026 | $15.86 | $15.90 (0.25%) | $15.97 | $15.74 | 381.70 K | $3.69 B |
| 06/29/2026 | $15.89 | $15.91 (0.13%) | $16.00 | $15.73 | 531.50 K | $3.69 B |
| 06/26/2026 | $15.81 | $15.98 (1.08%) | $16.02 | $15.73 | 1.16 M | $3.71 B |
| 06/25/2026 | $15.67 | $15.79 (0.77%) | $15.94 | $15.65 | 416.60 K | $3.67 B |
| 06/24/2026 | $15.32 | $15.67 (2.28%) | $15.68 | $15.29 | 444.62 K | $3.64 B |
| 06/23/2026 | $14.95 | $15.31 (2.41%) | $15.38 | $14.88 | 514.90 K | $3.56 B |
| 06/22/2026 | $14.64 | $14.89 (1.71%) | $14.99 | $14.64 | 431.54 K | $3.46 B |
| 06/18/2026 | $14.77 | $14.66 (-0.74%) | $14.90 | $14.55 | 738.04 K | $3.40 B |
| 06/17/2026 | $14.96 | $14.65 (-2.07%) | $15.12 | $14.48 | 518.50 K | $3.40 B |
| 06/16/2026 | $15.17 | $14.96 (-1.38%) | $15.21 | $14.90 | 448.32 K | $3.47 B |
| 06/15/2026 | $15.55 | $15.05 (-3.22%) | $15.55 | $14.98 | 453.43 K | $3.50 B |
| 06/12/2026 | $15.30 | $15.43 (0.85%) | $15.54 | $15.27 | 454.82 K | $3.58 B |
| 06/11/2026 | $15.22 | $15.17 (-0.33%) | $15.29 | $15.03 | 805.12 K | $3.52 B |
| 06/10/2026 | $15.09 | $15.10 (0.07%) | $15.25 | $15.06 | 537.52 K | $3.51 B |
| 06/09/2026 | $15.11 | $15.05 (-0.4%) | $15.44 | $14.95 | 477.30 K | $3.50 B |
| 06/08/2026 | $15.00 | $15.03 (0.2%) | $15.21 | $14.96 | 378.10 K | $3.49 B |
| 06/05/2026 | $14.86 | $14.99 (0.87%) | $15.14 | $14.86 | 391.53 K | $3.48 B |
| 06/04/2026 | $14.52 | $14.91 (2.69%) | $14.96 | $14.42 | 465.81 K | $3.46 B |
| 06/03/2026 | $14.63 | $14.27 (-2.46%) | $14.66 | $14.24 | 436.40 K | $3.31 B |
| 06/02/2026 | $14.36 | $14.73 (2.58%) | $14.85 | $14.36 | 511.40 K | $3.42 B |
| 06/01/2026 | $14.61 | $14.40 (-1.44%) | $14.61 | $14.33 | 379.70 K | $3.34 B |
| 05/29/2026 | $14.60 | $14.72 (0.82%) | $14.80 | $14.51 | 577.72 K | $3.42 B |
| 05/28/2026 | $14.34 | $14.51 (1.19%) | $14.53 | $14.24 | 407.70 K | $3.37 B |
| 05/27/2026 | $14.39 | $14.42 (0.21%) | $14.60 | $14.39 | 349.90 K | $3.35 B |
| 05/26/2026 | $14.06 | $14.39 (2.35%) | $14.40 | $13.99 | 509.00 K | $3.34 B |
| 05/22/2026 | $14.18 | $14.15 (-0.21%) | $14.50 | $14.14 | 430.40 K | $3.29 B |
| 05/21/2026 | $14.68 | $14.96 (1.91%) | $14.99 | $14.58 | 546.14 K | $3.47 B |
| 05/20/2026 | $14.62 | $14.81 (1.3%) | $14.89 | $14.42 | 572.31 K | $3.44 B |
| 05/19/2026 | $14.63 | $14.64 (0.07%) | $14.78 | $14.49 | 443.83 K | $3.40 B |
| 05/18/2026 | $14.45 | $14.69 (1.66%) | $14.74 | $14.45 | 407.43 K | $3.41 B |
| 05/15/2026 | $14.54 | $14.40 (-0.96%) | $14.62 | $14.29 | 360.33 K | $3.34 B |
| 05/14/2026 | $14.43 | $14.60 (1.18%) | $14.78 | $14.43 | 410.40 K | $3.39 B |
| 05/13/2026 | $14.35 | $14.26 (-0.63%) | $14.48 | $14.25 | 446.40 K | $3.31 B |
| 05/12/2026 | $16.03 | $14.49 (-9.61%) | $16.03 | $14.15 | 379.10 K | $3.37 B |
| 05/11/2026 | $14.82 | $14.50 (-2.16%) | $14.88 | $14.42 | 365.73 K | $3.37 B |
| 05/08/2026 | $14.58 | $14.83 (1.71%) | $14.85 | $14.51 | 274.13 K | $3.44 B |
| 05/07/2026 | $14.83 | $14.62 (-1.42%) | $14.94 | $14.61 | 536.11 K | $3.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
